Arbe Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.62	0.67	0.58	0.65	0.65	9.08%	2,385,873
Jul 30, 2026	0.61	0.62	0.60	0.60	0.60	0.35%	1,436,352
Jul 29, 2026	0.65	0.65	0.59	0.60	0.60	-7.66%	1,676,589
Jul 28, 2026	0.68	0.69	0.61	0.65	0.65	-5.04%	2,274,769
Jul 27, 2026	0.69	0.71	0.67	0.68	0.68	0.62%	617,904
Jul 24, 2026	0.72	0.72	0.67	0.68	0.68	-4.60%	697,263
Jul 23, 2026	0.74	0.75	0.70	0.71	0.71	-4.10%	609,711
Jul 22, 2026	0.77	0.78	0.73	0.74	0.74	-4.88%	561,575
Jul 21, 2026	0.77	0.79	0.75	0.78	0.78	4.65%	556,089
Jul 20, 2026	0.72	0.76	0.71	0.74	0.74	2.55%	548,314
Jul 17, 2026	0.71	0.75	0.68	0.73	0.73	-2.81%	1,062,448
Jul 16, 2026	0.79	0.82	0.74	0.75	0.75	-6.55%	1,321,979
Jul 15, 2026	0.86	0.86	0.78	0.80	0.80	-8.58%	1,900,920
Jul 14, 2026	0.74	0.91	0.74	0.87	0.87	27.02%	10,626,481
Jul 13, 2026	0.71	0.71	0.67	0.69	0.69	-3.44%	826,850
Jul 10, 2026	0.72	0.75	0.71	0.71	0.71	-3.35%	598,476
Jul 9, 2026	0.73	0.75	0.71	0.74	0.74	3.68%	492,683
Jul 8, 2026	0.71	0.73	0.69	0.71	0.71	0.71%	383,512
Jul 7, 2026	0.76	0.78	0.70	0.71	0.71	-10.21%	1,158,208
Jul 6, 2026	0.80	0.85	0.78	0.79	0.79	0.34%	1,362,181
Jul 2, 2026	0.82	0.86	0.74	0.78	0.78	-6.55%	2,745,392
Jul 1, 2026	0.84	0.90	0.79	0.84	0.84	1.04%	2,877,365
Jun 30, 2026	0.75	0.84	0.73	0.83	0.83	11.11%	5,367,241
Jun 29, 2026	0.69	0.75	0.69	0.75	0.75	13.79%	2,430,596
Jun 26, 2026	0.64	0.69	0.64	0.66	0.66	1.00%	1,086,530
Jun 25, 2026	0.67	0.68	0.63	0.65	0.65	-0.87%	1,574,461
Jun 24, 2026	0.71	0.72	0.65	0.66	0.66	-7.54%	1,804,892
Jun 23, 2026	0.69	0.73	0.68	0.71	0.71	-0.92%	2,278,866
Jun 22, 2026	0.83	0.83	0.70	0.72	0.72	-12.90%	3,507,196
Jun 18, 2026	0.84	0.85	0.80	0.82	0.82	-2.29%	1,320,589
Jun 17, 2026	0.84	0.89	0.83	0.84	0.84	-1.05%	880,501
Jun 16, 2026	0.90	0.92	0.85	0.85	0.85	-3.99%	1,297,390
Jun 15, 2026	0.93	0.96	0.89	0.89	0.89	0.87%	979,837
Jun 12, 2026	0.92	0.96	0.87	0.88	0.88	-4.37%	1,139,285
Jun 11, 2026	0.88	0.95	0.88	0.92	0.92	7.14%	1,436,863
Jun 10, 2026	0.85	0.92	0.84	0.86	0.86	0.78%	1,653,573
Jun 9, 2026	0.91	0.93	0.82	0.85	0.85	-3.78%	2,344,537
Jun 8, 2026	0.96	0.96	0.88	0.88	0.88	-2.92%	2,352,347
Jun 5, 2026	1.07	1.08	0.90	0.91	0.91	-14.95%	4,852,815
Jun 4, 2026	1.05	1.13	1.04	1.07	1.07	-0.93%	3,573,864
Jun 3, 2026	1.13	1.17	1.07	1.08	1.08	-4.42%	4,291,630
Jun 2, 2026	1.26	1.27	1.13	1.13	1.13	-9.60%	3,795,117
Jun 1, 2026	1.11	1.33	1.10	1.25	1.25	13.64%	7,333,677
May 29, 2026	1.20	1.20	1.06	1.10	1.10	-9.09%	6,066,439
May 28, 2026	1.32	1.36	1.13	1.21	1.21	-1.63%	9,919,217
May 27, 2026	1.19	1.40	1.18	1.23	1.23	6.96%	20,935,255
May 26, 2026	1.15	1.24	1.13	1.15	1.15	1.77%	4,973,746
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