Skip to main content
Arbe Robotics Ltd. (ARBEW)
NASDAQ: ARBEW · Real-Time Price · USD
0.499
+0.033 (7.18%)
Feb 21, 2025, 4:00 PM EST - Market closed

Arbe Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.540.540.450.500.501.73%34,975
Feb 20, 20250.490.510.450.490.49-3.92%15,638
Feb 19, 20250.500.530.500.510.51-2.50%12,701
Feb 18, 20250.520.600.520.520.522.03%42,353
Feb 14, 20250.570.610.510.510.51-8.45%25,122
Feb 13, 20250.540.580.520.560.561.82%74,720
Feb 12, 20250.600.640.510.550.55-52,107
Feb 11, 20250.610.670.550.550.55-8.33%15,736
Feb 10, 20250.620.700.600.600.607.12%51,541
Feb 7, 20250.570.610.560.560.56-1.60%29,497
Feb 6, 20250.590.600.500.570.5716.19%54,736
Feb 5, 20250.490.500.450.490.49-1.09%5,330
Feb 4, 20250.520.530.430.500.50-4.75%51,718
Feb 3, 20250.670.670.490.520.52-0.04%40,831
Jan 31, 20250.550.570.500.520.52-1.85%55,007
Jan 30, 20250.550.580.450.530.531.92%37,722
Jan 29, 20250.530.590.520.520.521.94%12,765
Jan 28, 20250.490.580.480.510.51-2.67%19,951
Jan 27, 20250.620.630.440.520.52-16.14%87,111
Jan 24, 20250.620.780.620.630.632.43%209,757
Jan 23, 20250.600.650.600.610.61-6.12%32,510
Jan 22, 20250.660.720.650.650.651.56%91,831
Jan 21, 20250.630.700.630.640.647.56%64,212
Jan 17, 20250.660.700.600.600.60-7.19%38,962
Jan 16, 20250.680.720.640.640.64-8.41%69,251
Jan 15, 20250.730.760.680.700.709.37%169,690
Jan 14, 20250.720.790.600.640.64-7.91%125,561
Jan 13, 20250.810.930.610.700.70-16.27%254,262
Jan 10, 20250.910.920.800.830.83-2.36%286,653
Jan 8, 20250.900.940.620.850.851.20%348,162
Jan 7, 20251.201.260.720.840.84-9.91%1,232,373
Jan 6, 20250.770.990.550.930.93143.76%1,517,192
Jan 3, 20250.280.550.260.380.3851.79%428,943
Jan 2, 20250.220.280.220.250.2520.00%170,359
Dec 31, 20240.240.280.200.210.21-8.89%121,006
Dec 30, 20240.280.280.220.230.23-12.31%168,577
Dec 27, 20240.200.350.200.260.2676.88%558,637
Dec 26, 20240.140.190.130.150.157.22%171,563
Dec 24, 20240.130.150.130.140.14-1.00%1,936
Dec 23, 20240.150.160.130.140.14-5,761
Dec 20, 20240.140.170.130.140.146.87%5,904
Dec 19, 20240.140.180.130.130.130.77%28,620
Dec 18, 20240.170.180.130.130.13-7.14%9,337
Dec 17, 20240.150.150.130.140.14-8,948
Dec 16, 20240.140.140.140.140.14-185
Dec 13, 20240.140.140.140.140.14--
Dec 12, 20240.140.150.110.140.141.82%30,309
Dec 11, 20240.150.150.140.140.14-9.24%2,307
Dec 10, 20240.160.160.150.150.15-5.31%4,714
Dec 9, 20240.170.170.160.160.16-9.66%3,064
Dec 6, 20240.170.180.170.180.1818.07%2,130
Dec 5, 20240.180.180.150.150.151.01%4,102
Dec 4, 20240.150.150.150.150.15-7.19%2,260
Dec 3, 20240.160.160.160.160.16-70
Dec 2, 20240.180.180.160.160.16-11.11%6,326
Nov 29, 20240.180.180.180.180.189.09%1,561
Nov 27, 20240.180.180.170.170.17-8.33%18,344
Nov 26, 20240.180.180.170.180.180.56%7,843
Nov 25, 20240.170.180.170.180.188.48%4,070
Nov 22, 20240.180.180.150.170.17-2.37%6,047
Nov 21, 20240.150.180.150.170.17-3.48%3,940
Nov 20, 20240.180.180.180.180.18-0.23%147
Nov 19, 20240.170.180.170.180.183.24%831
Nov 18, 20240.170.170.150.170.17-7.10%13,118
Nov 15, 20240.180.180.180.180.18-410
Nov 14, 20240.180.180.180.180.18-958
Nov 13, 20240.180.180.180.180.18-0.97%2,974
Nov 12, 20240.170.190.130.180.184.64%16,171
Nov 11, 20240.190.190.170.180.18-7.00%7,259
Nov 8, 20240.180.190.150.190.1933.17%4,276
Nov 7, 20240.150.150.130.140.141.64%12,546
Nov 6, 20240.150.150.140.140.14-6.47%11,862
Nov 5, 20240.150.150.150.150.15-391
Nov 4, 20240.150.150.140.150.150.81%10,238
Nov 1, 20240.170.170.140.150.15-9.05%21,577
Oct 31, 20240.160.160.160.160.16-30.74%1,458
Oct 30, 20240.240.240.240.240.24-1,348
Oct 29, 20240.240.240.240.240.2426.11%1,515
Oct 28, 20240.190.190.190.190.19-2,167
Oct 25, 20240.190.190.190.190.190.05%1,956
Oct 24, 20240.190.190.190.190.19-795
Oct 23, 20240.190.190.190.190.19-574
Oct 22, 20240.190.190.190.190.19-22.00%236
Oct 21, 20240.150.240.150.240.2414.29%2,005
Oct 18, 20240.210.240.210.210.215.00%5,922
Oct 17, 20240.200.200.200.200.20-831
Oct 16, 20240.200.200.200.200.20-876
Oct 15, 20240.200.200.200.200.20-4.76%550
Oct 14, 20240.210.210.210.210.21-141
Oct 11, 20240.190.210.190.210.2118.24%3,907
Oct 10, 20240.180.180.180.180.18-1.39%1,258
Oct 9, 20240.180.180.180.180.18-44
Oct 8, 20240.210.210.180.180.18-0.66%1,602
Oct 7, 20240.180.180.180.180.18-12.79%782
Oct 4, 20240.210.210.210.210.21-115
Oct 3, 20240.210.210.210.210.21--
Oct 2, 20240.210.210.210.210.21-35
Oct 1, 20240.210.210.210.210.21-1,421
Sep 30, 20240.150.210.150.210.212.92%790
Sep 27, 20240.200.200.200.200.20-50