Arbe Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.83	0.83	0.78	0.78	-	-5.17%	724,452
Jun 18, 2026	0.84	0.85	0.80	0.82	0.82	-2.29%	1,311,727
Jun 17, 2026	0.84	0.89	0.83	0.84	0.84	-1.05%	868,245
Jun 16, 2026	0.90	0.92	0.85	0.85	0.85	-3.99%	1,285,709
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
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