Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.550
+0.070 (4.73%)
At close: Jul 23, 2025, 4:00 PM
1.569
+0.019 (1.25%)
After-hours: Jul 23, 2025, 7:59 PM EDT
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 1.50 | 1.56 | 1.46 | 1.55 | 1.55 | 4.73% | 1,552,959 |
| Jul 22, 2025 | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | -1.99% | 1,086,807 |
| Jul 21, 2025 | 1.58 | 1.59 | 1.49 | 1.51 | 1.51 | - | 1,386,657 |
| Jul 18, 2025 | 1.62 | 1.64 | 1.50 | 1.51 | 1.51 | -5.03% | 1,844,662 |
| Jul 17, 2025 | 1.60 | 1.63 | 1.56 | 1.59 | 1.59 | 3.92% | 2,547,546 |
| Jul 16, 2025 | 1.51 | 1.55 | 1.44 | 1.53 | 1.53 | 1.32% | 2,445,011 |
| Jul 15, 2025 | 1.61 | 1.61 | 1.51 | 1.51 | 1.51 | -3.82% | 999,954 |
| Jul 14, 2025 | 1.55 | 1.59 | 1.53 | 1.57 | 1.57 | 0.64% | 906,712 |
| Jul 11, 2025 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -4.29% | 1,104,339 |
| Jul 10, 2025 | 1.63 | 1.65 | 1.58 | 1.63 | 1.63 | - | 1,017,177 |
| Jul 9, 2025 | 1.64 | 1.65 | 1.59 | 1.63 | 1.63 | - | 1,344,921 |
| Jul 8, 2025 | 1.68 | 1.74 | 1.63 | 1.63 | 1.63 | -2.98% | 1,053,868 |
| Jul 7, 2025 | 1.75 | 1.76 | 1.64 | 1.68 | 1.68 | -4.00% | 1,287,246 |
| Jul 3, 2025 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -1.13% | 690,549 |
| Jul 2, 2025 | 1.68 | 1.79 | 1.65 | 1.77 | 1.77 | 5.99% | 1,159,717 |
| Jul 1, 2025 | 1.78 | 1.78 | 1.65 | 1.67 | 1.67 | -6.18% | 1,894,994 |
| Jun 30, 2025 | 1.86 | 1.95 | 1.78 | 1.78 | 1.78 | - | 1,906,872 |
| Jun 27, 2025 | 1.92 | 1.92 | 1.72 | 1.78 | 1.78 | -7.77% | 2,414,746 |
| Jun 26, 2025 | 1.64 | 1.94 | 1.59 | 1.93 | 1.93 | 21.38% | 5,719,152 |
| Jun 25, 2025 | 1.62 | 1.63 | 1.57 | 1.59 | 1.59 | 1.27% | 887,008 |
| Jun 24, 2025 | 1.55 | 1.62 | 1.53 | 1.57 | 1.57 | 6.08% | 1,264,724 |
| Jun 23, 2025 | 1.48 | 1.50 | 1.43 | 1.48 | 1.48 | -1.33% | 1,093,221 |
| Jun 20, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 1,351,949 |
| Jun 18, 2025 | 1.45 | 1.51 | 1.43 | 1.49 | 1.49 | 3.47% | 1,255,201 |
| Jun 17, 2025 | 1.53 | 1.55 | 1.43 | 1.44 | 1.44 | -8.28% | 1,572,920 |
| Jun 16, 2025 | 1.57 | 1.62 | 1.55 | 1.57 | 1.57 | 1.95% | 877,457 |
| Jun 13, 2025 | 1.57 | 1.61 | 1.54 | 1.54 | 1.54 | -4.94% | 1,273,883 |
| Jun 12, 2025 | 1.67 | 1.71 | 1.61 | 1.62 | 1.62 | -4.71% | 1,651,991 |
| Jun 11, 2025 | 1.67 | 1.77 | 1.67 | 1.70 | 1.70 | 1.80% | 1,439,781 |
| Jun 10, 2025 | 1.80 | 1.81 | 1.66 | 1.67 | 1.67 | -5.65% | 1,264,786 |
| Jun 9, 2025 | 1.74 | 1.81 | 1.68 | 1.77 | 1.77 | 2.91% | 2,039,112 |
| Jun 6, 2025 | 1.63 | 1.74 | 1.63 | 1.72 | 1.72 | 6.17% | 959,803 |
| Jun 5, 2025 | 1.74 | 1.78 | 1.61 | 1.62 | 1.62 | -6.90% | 1,459,111 |
| Jun 4, 2025 | 1.70 | 1.76 | 1.65 | 1.74 | 1.74 | 1.16% | 1,115,678 |
| Jun 3, 2025 | 1.70 | 1.76 | 1.68 | 1.72 | 1.72 | 1.78% | 1,058,979 |
| Jun 2, 2025 | 1.65 | 1.71 | 1.63 | 1.69 | 1.69 | 2.42% | 1,062,098 |
| May 30, 2025 | 1.70 | 1.71 | 1.60 | 1.65 | 1.65 | -4.07% | 1,144,477 |
| May 29, 2025 | 1.69 | 1.77 | 1.65 | 1.72 | 1.72 | 3.61% | 2,466,047 |
| May 28, 2025 | 1.71 | 1.72 | 1.65 | 1.66 | 1.66 | -2.35% | 1,623,401 |
| May 27, 2025 | 1.59 | 1.71 | 1.58 | 1.70 | 1.70 | 9.68% | 2,240,124 |
| May 23, 2025 | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | - | 1,148,587 |
| May 22, 2025 | 1.54 | 1.58 | 1.48 | 1.55 | 1.55 | 2.65% | 1,510,808 |
| May 21, 2025 | 1.48 | 1.60 | 1.48 | 1.51 | 1.51 | -0.66% | 1,570,400 |
| May 20, 2025 | 1.50 | 1.62 | 1.45 | 1.52 | 1.52 | -6.75% | 3,860,980 |
| May 19, 2025 | 1.75 | 1.76 | 1.59 | 1.63 | 1.63 | -7.91% | 3,638,163 |
| May 16, 2025 | 1.60 | 1.78 | 1.51 | 1.77 | 1.77 | 19.59% | 4,262,162 |
| May 15, 2025 | 1.48 | 1.49 | 1.43 | 1.48 | 1.48 | -1.99% | 1,092,296 |
| May 14, 2025 | 1.60 | 1.64 | 1.48 | 1.51 | 1.51 | -4.43% | 2,096,705 |
| May 13, 2025 | 1.50 | 1.60 | 1.50 | 1.58 | 1.58 | 5.33% | 1,865,511 |
| May 12, 2025 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 2,153,532 |