Arbe Robotics Ltd. (ARBEW)
NASDAQ: ARBEW · Real-Time Price · USD · Warrants
0.0276
-0.0024 (-8.00%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.00% | 8,858 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.30% | 32,607 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.78% | 5,701 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.02% | 3,347 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.27% | 536 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.00% | 4,573 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.64% | 5,766 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.27% | 4,988 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.87% | 14,932 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.23% | 8,839 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 1,669 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.90% | 10,878 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.04% | 3,202 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.32% | 500 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,113 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.48% | 1,062 |
| Jul 31, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.97% | 209,225 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.68% | 20,218 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.63% | 6,694 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.53% | 19,235 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.22% | 1,839 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.12% | 62,197 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.62% | 53,352 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.71% | 45,995 |
| Jul 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.66% | 10,326 |
| Jul 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.08% | 14,900 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.32% | 56,465 |
| Jul 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.12% | 18,173 |
| Jul 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.36% | 10,209 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.30% | 7,991 |
| Jul 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -15.43% | 11,139 |
| Jul 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.09% | 3,272 |
| Jul 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.07% | 11,002 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.95% | 141,255 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.75% | 27,009 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.33% | 34,974 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.09% | 7,663 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.68% | 39,542 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.46% | 80,944 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.73% | 1,435 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 36.73% | 74,112 |
| Jun 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 7,262 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 7.46% | 7,984 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.75% | 50,123 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.32% | 54,126 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.68% | 20,258 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 1.53% | 15,906 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.52% | 14,147 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | -16.78% | 35,190 |
| Jun 11, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -14.03% | 11,348 |