Arbe Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.61	0.62	0.60	0.62	0.62	2.04%	616,807
Sep 29, 2026	0.62	0.63	0.59	0.61	0.61	1.27%	1,312,800
Sep 28, 2026	0.65	0.65	0.60	0.60	0.60	-5.51%	1,313,238
Sep 25, 2026	0.65	0.65	0.60	0.64	0.64	-5.77%	3,899,234
Sep 24, 2026	0.67	0.69	0.65	0.67	0.67	0.30%	816,019
Sep 23, 2026	0.69	0.70	0.67	0.67	0.67	-2.28%	997,188
Sep 22, 2026	0.69	0.71	0.67	0.69	0.69	0.04%	1,351,940
Sep 21, 2026	0.67	0.69	0.67	0.69	0.69	2.58%	774,399
Sep 18, 2026	0.67	0.70	0.66	0.67	0.67	-	999,781
Sep 17, 2026	0.68	0.70	0.67	0.67	0.67	0.53%	999,310
Sep 16, 2026	0.71	0.71	0.64	0.67	0.67	-3.64%	1,741,226
Sep 15, 2026	0.73	0.74	0.68	0.69	0.69	-6.40%	1,288,777
Sep 14, 2026	0.79	0.81	0.73	0.74	0.74	-5.69%	1,745,730
Sep 11, 2026	0.78	0.82	0.76	0.78	0.78	3.27%	1,484,260
Sep 10, 2026	0.79	0.83	0.74	0.76	0.76	-4.42%	3,229,654
Sep 9, 2026	0.77	0.91	0.76	0.79	0.79	6.84%	14,792,132
Sep 8, 2026	0.83	0.85	0.73	0.74	0.74	16.93%	101,226,666
Sep 4, 2026	0.62	0.64	0.62	0.64	0.64	1.71%	419,775
Sep 3, 2026	0.65	0.65	0.62	0.62	0.62	-0.83%	639,223
Sep 2, 2026	0.65	0.65	0.63	0.63	0.63	-2.16%	543,283
Sep 1, 2026	0.65	0.65	0.63	0.64	0.64	-1.45%	612,454
Aug 31, 2026	0.63	0.66	0.63	0.65	0.65	-0.38%	547,977
Aug 28, 2026	0.66	0.68	0.64	0.66	0.66	-1.52%	538,854
Aug 27, 2026	0.67	0.68	0.66	0.67	0.67	-0.58%	718,216
Aug 26, 2026	0.70	0.70	0.66	0.67	0.67	-4.26%	791,045
Aug 25, 2026	0.68	0.71	0.68	0.70	0.70	3.37%	1,039,456
Aug 24, 2026	0.70	0.71	0.66	0.68	0.68	-5.33%	1,133,140
Aug 21, 2026	0.77	0.78	0.71	0.72	0.72	-4.55%	712,714
Aug 20, 2026	0.76	0.79	0.75	0.75	0.75	-3.22%	657,369
Aug 19, 2026	0.79	0.79	0.76	0.77	0.77	-4.91%	652,345
Aug 18, 2026	0.80	0.84	0.78	0.81	0.81	0.12%	934,388
Aug 17, 2026	0.80	0.84	0.78	0.81	0.81	1.98%	967,227
Aug 14, 2026	0.74	0.81	0.73	0.80	0.80	3.80%	1,630,679
Aug 13, 2026	0.75	0.77	0.73	0.77	0.77	2.40%	1,158,655
Aug 12, 2026	0.76	0.77	0.74	0.75	0.75	-0.85%	781,130
Aug 11, 2026	0.73	0.77	0.73	0.76	0.76	3.29%	647,905
Aug 10, 2026	0.76	0.76	0.71	0.73	0.73	-4.65%	755,937
Aug 7, 2026	0.76	0.78	0.74	0.77	0.77	1.48%	728,050
Aug 6, 2026	0.70	0.78	0.70	0.76	0.76	7.13%	1,281,957
Aug 5, 2026	0.74	0.74	0.70	0.71	0.71	-3.05%	794,060
Aug 4, 2026	0.72	0.75	0.72	0.73	0.73	3.36%	865,700
Aug 3, 2026	0.67	0.73	0.66	0.70	0.70	7.70%	1,504,452
Jul 31, 2026	0.62	0.67	0.58	0.65	0.65	9.08%	2,421,218
Jul 30, 2026	0.61	0.62	0.60	0.60	0.60	0.35%	1,469,970
Jul 29, 2026	0.65	0.65	0.59	0.60	0.60	-7.66%	1,719,045
Jul 28, 2026	0.68	0.69	0.61	0.65	0.65	-5.04%	2,279,107
Jul 27, 2026	0.69	0.71	0.67	0.68	0.68	0.62%	622,468
Jul 24, 2026	0.72	0.72	0.67	0.68	0.68	-4.60%	727,978
Jul 23, 2026	0.74	0.75	0.70	0.71	0.71	-4.10%	615,015
Jul 22, 2026	0.77	0.78	0.73	0.74	0.74	-4.88%	564,638