Arbe Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.11	1.33	1.10	1.25	1.25	13.64%	7,192,303
May 29, 2026	1.20	1.20	1.06	1.10	1.10	-9.09%	6,008,711
May 28, 2026	1.32	1.36	1.13	1.21	1.21	-1.63%	9,828,574
May 27, 2026	1.19	1.40	1.18	1.23	1.23	6.96%	20,252,836
May 26, 2026	1.15	1.24	1.13	1.15	1.15	1.77%	4,818,173
May 22, 2026	1.14	1.19	1.09	1.13	1.13	-5.04%	3,540,764
May 21, 2026	0.99	1.20	0.98	1.19	1.19	19.60%	3,439,324
May 20, 2026	0.96	1.03	0.93	1.00	1.00	7.44%	2,094,232
May 19, 2026	0.97	0.97	0.91	0.93	0.93	-7.39%	1,806,798
May 18, 2026	1.04	1.06	0.96	1.00	1.00	-4.76%	2,886,959
May 15, 2026	1.06	1.09	1.01	1.05	1.05	-8.70%	2,746,403
May 14, 2026	1.12	1.19	1.03	1.15	1.15	13.86%	5,353,359
May 13, 2026	0.86	1.07	0.86	1.01	1.01	15.57%	5,438,964
May 12, 2026	0.88	0.89	0.84	0.87	0.87	-2.47%	1,080,656
May 11, 2026	0.82	0.95	0.81	0.90	0.90	11.86%	2,919,858
May 8, 2026	0.80	0.82	0.79	0.80	0.80	0.13%	557,306
May 7, 2026	0.86	0.86	0.79	0.80	0.80	-8.05%	988,390
May 6, 2026	0.84	0.89	0.82	0.87	0.87	5.58%	1,083,753
May 5, 2026	0.84	0.84	0.79	0.82	0.82	-1.64%	599,568
May 4, 2026	0.85	0.88	0.83	0.84	0.84	-0.29%	950,996
May 1, 2026	0.86	0.86	0.82	0.84	0.84	-1.74%	613,348
Apr 30, 2026	0.75	0.87	0.75	0.86	0.86	14.32%	1,297,061
Apr 29, 2026	0.77	0.79	0.73	0.75	0.75	-2.81%	515,043
Apr 28, 2026	0.77	0.80	0.76	0.77	0.77	-2.67%	760,798
Apr 27, 2026	0.82	0.86	0.79	0.79	0.79	0.24%	1,255,763
Apr 24, 2026	0.75	0.81	0.75	0.79	0.79	5.44%	763,166
Apr 23, 2026	0.78	0.79	0.73	0.75	0.75	-4.11%	583,734
Apr 22, 2026	0.81	0.82	0.76	0.78	0.78	-2.16%	893,728
Apr 21, 2026	0.83	0.87	0.78	0.80	0.80	-2.18%	1,240,841
Apr 20, 2026	0.82	0.84	0.81	0.82	0.82	-2.42%	1,067,670
Apr 17, 2026	0.85	0.90	0.84	0.84	0.84	2.77%	2,243,798
Apr 16, 2026	0.82	0.83	0.78	0.81	0.81	4.10%	1,304,897
Apr 15, 2026	0.72	0.78	0.72	0.78	0.78	11.38%	1,080,793
Apr 14, 2026	0.69	0.74	0.69	0.70	0.70	4.55%	998,500
Apr 13, 2026	0.65	0.68	0.64	0.67	0.67	3.14%	762,471
Apr 10, 2026	0.66	0.69	0.65	0.65	0.65	-	522,470
Apr 9, 2026	0.67	0.68	0.65	0.65	0.65	-2.98%	408,759
Apr 8, 2026	0.71	0.72	0.66	0.67	0.67	8.08%	1,171,278
Apr 7, 2026	0.68	0.68	0.62	0.62	0.62	-8.97%	693,336
Apr 6, 2026	0.65	0.69	0.64	0.68	0.68	6.42%	762,551
Apr 2, 2026	0.62	0.66	0.61	0.64	0.64	-	550,812
Apr 1, 2026	0.64	0.67	0.64	0.64	0.64	4.92%	916,023
Mar 31, 2026	0.57	0.62	0.57	0.61	0.61	9.91%	1,475,178
Mar 30, 2026	0.56	0.58	0.55	0.56	0.56	-4.64%	1,203,288
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