Arbe Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.69	0.74	0.69	0.70	0.70	4.55%	981,467
Apr 13, 2026	0.65	0.68	0.64	0.67	0.67	3.14%	731,871
Apr 10, 2026	0.66	0.69	0.65	0.65	0.65	-	507,615
Apr 9, 2026	0.67	0.68	0.65	0.65	0.65	-2.98%	406,186
Apr 8, 2026	0.71	0.72	0.66	0.67	0.67	8.08%	1,163,759
Apr 7, 2026	0.68	0.68	0.62	0.62	0.62	-8.97%	637,901
Apr 6, 2026	0.65	0.69	0.64	0.68	0.68	6.42%	755,555
Apr 2, 2026	0.62	0.66	0.61	0.64	0.64	-	548,796
Apr 1, 2026	0.64	0.67	0.64	0.64	0.64	4.92%	909,408
Mar 31, 2026	0.57	0.62	0.57	0.61	0.61	9.91%	1,423,288
Mar 30, 2026	0.56	0.58	0.55	0.56	0.56	-4.64%	1,169,780
Mar 27, 2026	0.61	0.61	0.57	0.58	0.58	-4.46%	1,443,733
Mar 26, 2026	0.63	0.65	0.60	0.61	0.61	-5.73%	2,202,403
Mar 25, 2026	0.68	0.70	0.64	0.65	0.65	-4.97%	1,217,163
Mar 24, 2026	0.69	0.72	0.67	0.68	0.68	-1.45%	1,645,618
Mar 23, 2026	0.69	0.71	0.67	0.69	0.69	1.04%	1,393,748
Mar 20, 2026	0.72	0.75	0.66	0.68	0.68	-6.45%	2,665,749
Mar 19, 2026	0.76	0.76	0.72	0.73	0.73	-3.95%	1,488,572
Mar 18, 2026	0.78	0.79	0.76	0.76	0.76	-2.56%	959,725
Mar 17, 2026	0.79	0.82	0.77	0.78	0.78	-0.03%	805,743
Mar 16, 2026	0.78	0.82	0.77	0.78	0.78	2.96%	1,263,564
Mar 13, 2026	0.79	0.82	0.76	0.76	0.76	-2.85%	1,303,689
Mar 12, 2026	0.83	0.83	0.78	0.78	0.78	-6.17%	1,257,721
Mar 11, 2026	0.82	0.87	0.81	0.83	0.83	3.91%	1,132,305
Mar 10, 2026	0.81	0.87	0.80	0.80	0.80	-1.09%	2,916,532
Mar 9, 2026	0.79	0.82	0.77	0.81	0.81	3.69%	1,597,310
Mar 6, 2026	0.81	0.83	0.78	0.78	0.78	-5.63%	1,432,764
Mar 5, 2026	0.84	0.88	0.81	0.83	0.83	-1.04%	1,568,665
Mar 4, 2026	0.82	0.85	0.78	0.84	0.84	4.40%	2,474,464
Mar 3, 2026	0.80	0.82	0.76	0.80	0.80	-0.26%	3,408,298
Mar 2, 2026	0.82	0.89	0.80	0.80	0.80	-2.46%	3,505,399
Feb 27, 2026	0.93	0.94	0.79	0.82	0.82	-11.72%	9,347,500
Feb 26, 2026	0.96	0.96	0.88	0.93	0.93	-9.56%	4,793,270
Feb 25, 2026	1.02	1.14	0.98	1.03	1.03	1.98%	5,405,158
Feb 24, 2026	1.03	1.04	1.00	1.01	1.01	-4.72%	2,904,220
Feb 23, 2026	1.13	1.13	1.03	1.06	1.06	-7.02%	2,706,674
Feb 20, 2026	1.12	1.18	1.12	1.14	1.14	2.70%	1,652,212
Feb 19, 2026	1.10	1.16	1.09	1.11	1.11	1.83%	1,493,084
Feb 18, 2026	1.09	1.15	1.09	1.09	1.09	0.93%	834,722
Feb 17, 2026	1.11	1.12	1.06	1.08	1.08	-2.70%	1,022,344
Feb 13, 2026	1.09	1.15	1.08	1.11	1.11	2.78%	1,263,849
Feb 12, 2026	1.15	1.16	1.06	1.08	1.08	-5.26%	2,292,869
Feb 11, 2026	1.18	1.19	1.11	1.14	1.14	-0.87%	1,418,413
Feb 10, 2026	1.19	1.21	1.15	1.15	1.15	-3.36%	1,384,287
Feb 9, 2026	1.19	1.21	1.15	1.19	1.19	-0.83%	1,875,721
Feb 6, 2026	1.09	1.22	1.08	1.20	1.20	15.38%	3,349,928
Feb 5, 2026	1.08	1.10	1.03	1.04	1.04	-6.31%	3,599,500
Feb 4, 2026	1.18	1.19	1.06	1.11	1.11	-5.13%	5,352,079
Feb 3, 2026	1.26	1.27	1.12	1.17	1.17	-4.10%	4,327,665
Feb 2, 2026	1.22	1.25	1.18	1.22	1.22	-0.81%	3,257,146