Arbe Robotics Ltd. (TLV:ARBE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 525.00
+45.60 (9.51%)
At close: Dec 4, 2025
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 550.00 | 580.00 | 514.00 | 525.00 | 525.00 | 9.51% | 135,954 |
| Dec 3, 2025 | 452.70 | 510.00 | 452.70 | 479.40 | 479.40 | 5.90% | 84,337 |
| Dec 2, 2025 | 465.00 | 471.00 | 442.10 | 452.70 | 452.70 | -2.65% | 13,825 |
| Dec 1, 2025 | 500.00 | 510.00 | 455.00 | 465.00 | 465.00 | -2.78% | 25,453 |
| Nov 30, 2025 | 468.30 | 480.00 | 468.30 | 478.30 | 478.30 | 2.14% | 5,160 |
| Nov 27, 2025 | 474.60 | 474.60 | 401.30 | 468.30 | 468.30 | 1.12% | 10,096 |
| Nov 26, 2025 | 453.70 | 472.90 | 450.50 | 463.10 | 463.10 | 2.07% | 17,742 |
| Nov 25, 2025 | 461.00 | 470.00 | 436.30 | 453.70 | 453.70 | 6.25% | 31,279 |
| Nov 24, 2025 | 470.00 | 470.00 | 423.00 | 427.00 | 427.00 | -4.45% | 31,580 |
| Nov 23, 2025 | 435.80 | 454.50 | 434.00 | 446.90 | 446.90 | 2.55% | 5,607 |
| Nov 20, 2025 | 465.00 | 465.00 | 430.00 | 435.80 | 435.80 | 1.68% | 87,018 |
| Nov 19, 2025 | 406.00 | 449.00 | 406.00 | 428.60 | 428.60 | 4.95% | 26,920 |
| Nov 18, 2025 | 424.00 | 436.60 | 404.00 | 408.40 | 408.40 | -8.33% | 74,334 |
| Nov 17, 2025 | 496.20 | 539.40 | 440.00 | 445.50 | 445.50 | -10.22% | 136,706 |
| Nov 16, 2025 | 485.00 | 511.90 | 485.00 | 496.20 | 496.20 | -3.65% | 6,340 |
| Nov 13, 2025 | 522.00 | 526.60 | 505.00 | 515.00 | 515.00 | -1.34% | 17,816 |
| Nov 12, 2025 | 513.70 | 530.00 | 504.30 | 522.00 | 522.00 | 1.62% | 16,652 |
| Nov 11, 2025 | 551.60 | 535.00 | 507.00 | 513.70 | 513.70 | -6.87% | 33,734 |
| Nov 10, 2025 | 538.10 | 573.00 | 538.10 | 551.60 | 551.60 | 3.20% | 21,478 |
| Nov 9, 2025 | 522.70 | 545.60 | 522.70 | 534.50 | 534.50 | -5.93% | 13,405 |
| Nov 6, 2025 | 566.00 | 574.90 | 557.50 | 568.20 | 568.20 | 2.25% | 25,639 |
| Nov 5, 2025 | 542.60 | 565.80 | 540.00 | 555.70 | 555.70 | -2.18% | 42,782 |
| Nov 4, 2025 | 588.00 | 588.00 | 549.00 | 568.10 | 568.10 | -9.77% | 110,907 |
| Nov 3, 2025 | 646.20 | 670.50 | 617.60 | 629.60 | 629.60 | -2.57% | 34,216 |
| Nov 2, 2025 | 640.00 | 655.90 | 639.90 | 646.20 | 646.20 | 4.68% | 9,946 |
| Oct 30, 2025 | 655.00 | 655.00 | 603.00 | 617.30 | 617.30 | -2.89% | 34,932 |
| Oct 29, 2025 | 648.30 | 658.10 | 616.00 | 635.70 | 635.70 | -1.94% | 34,962 |
| Oct 28, 2025 | 678.00 | 678.00 | 643.20 | 648.30 | 648.30 | -4.41% | 34,942 |
| Oct 27, 2025 | 661.50 | 715.00 | 661.50 | 678.20 | 678.20 | 2.52% | 66,739 |
| Oct 26, 2025 | 637.70 | 663.00 | 637.70 | 661.50 | 661.50 | 3.73% | 13,317 |
| Oct 23, 2025 | 645.80 | 653.70 | 626.40 | 637.70 | 637.70 | 1.90% | 33,464 |
| Oct 22, 2025 | 680.50 | 675.00 | 620.00 | 625.80 | 625.80 | -8.04% | 56,260 |
| Oct 21, 2025 | 718.20 | 737.10 | 675.00 | 680.50 | 680.50 | -5.25% | 42,438 |
| Oct 20, 2025 | 721.40 | 740.10 | 701.90 | 718.20 | 718.20 | -0.44% | 70,556 |
| Oct 19, 2025 | 723.50 | 727.70 | 718.00 | 721.40 | 721.40 | -9.04% | 41,019 |
| Oct 16, 2025 | 859.40 | 861.40 | 785.00 | 793.10 | 793.10 | -7.71% | 89,025 |
| Oct 15, 2025 | 879.00 | 909.60 | 841.60 | 859.40 | 859.40 | 18.65% | 197,515 |
| Oct 12, 2025 | 751.00 | 751.00 | 710.30 | 724.30 | 724.30 | -19.33% | 97,735 |
| Oct 9, 2025 | 870.00 | 904.30 | 870.00 | 897.80 | 897.80 | 15.16% | 98,906 |
| Oct 8, 2025 | 740.00 | 795.40 | 739.00 | 779.60 | 779.60 | 18.48% | 178,263 |
| Oct 5, 2025 | 666.00 | 680.00 | 645.00 | 658.00 | 658.00 | 19.92% | 131,079 |
| Sep 30, 2025 | 574.90 | 574.90 | 535.00 | 548.70 | 548.70 | -4.56% | 50,470 |
| Sep 29, 2025 | 547.00 | 587.90 | 547.00 | 574.90 | 574.90 | 5.12% | 42,299 |
| Sep 28, 2025 | 585.30 | 614.30 | 537.10 | 546.90 | 546.90 | -6.56% | 37,667 |
| Sep 25, 2025 | 590.00 | 645.00 | 564.90 | 585.30 | 585.30 | 10.35% | 289,085 |
| Sep 21, 2025 | 495.60 | 537.00 | 495.60 | 530.40 | 530.40 | 7.02% | 16,246 |
| Sep 18, 2025 | 475.00 | 506.50 | 456.40 | 495.60 | 495.60 | 4.34% | 43,119 |
| Sep 17, 2025 | 473.30 | 489.90 | 468.50 | 475.00 | 475.00 | 0.36% | 9,265 |
| Sep 16, 2025 | 488.80 | 498.00 | 448.60 | 473.30 | 473.30 | 1.76% | 28,918 |
| Sep 15, 2025 | 442.00 | 476.90 | 441.90 | 465.10 | 465.10 | 5.23% | 42,760 |
| Sep 14, 2025 | 442.70 | 442.70 | 441.90 | 442.00 | 442.00 | -0.16% | 455 |
| Sep 11, 2025 | 438.00 | 460.40 | 425.30 | 442.70 | 442.70 | 1.07% | 15,441 |
| Sep 10, 2025 | 437.70 | 450.00 | 432.60 | 438.00 | 438.00 | 0.07% | 25,471 |
| Sep 9, 2025 | 437.40 | 437.80 | 437.40 | 437.70 | 437.70 | 0.07% | 292 |
| Sep 8, 2025 | 434.60 | 445.00 | 419.00 | 437.40 | 437.40 | 0.64% | 20,146 |
| Sep 7, 2025 | 418.50 | 445.00 | 418.50 | 434.60 | 434.60 | 3.85% | 1,009 |
| Sep 4, 2025 | 428.60 | 425.40 | 413.90 | 418.50 | 418.50 | -2.36% | 8,041 |
| Sep 3, 2025 | 408.00 | 432.10 | 403.90 | 428.60 | 428.60 | -0.70% | 22,438 |
| Sep 2, 2025 | 434.00 | 437.70 | 428.00 | 431.60 | 431.60 | -0.55% | 11,748 |
| Sep 1, 2025 | 440.30 | 440.30 | 432.00 | 434.00 | 434.00 | -1.43% | 6,232 |
| Aug 31, 2025 | 463.50 | 463.50 | 436.30 | 440.30 | 440.30 | -5.01% | 992 |
| Aug 28, 2025 | 469.30 | 474.50 | 450.00 | 463.50 | 463.50 | -1.24% | 20,918 |
| Aug 27, 2025 | 454.60 | 478.90 | 454.60 | 469.30 | 469.30 | 3.23% | 8,245 |
| Aug 26, 2025 | 443.50 | 469.00 | 434.00 | 454.60 | 454.60 | 2.50% | 44,729 |
| Aug 25, 2025 | 434.30 | 456.00 | 427.80 | 443.50 | 443.50 | 2.12% | 41,027 |
| Aug 24, 2025 | 419.30 | 439.80 | 419.30 | 434.30 | 434.30 | 4.10% | 20,007 |
| Aug 21, 2025 | 416.50 | 420.00 | 413.70 | 417.20 | 417.20 | 2.66% | 5,214 |
| Aug 20, 2025 | 436.70 | 436.70 | 398.00 | 406.40 | 406.40 | -6.94% | 37,343 |
| Aug 19, 2025 | 436.20 | 440.40 | 433.10 | 436.70 | 436.70 | 0.11% | 7,890 |
| Aug 18, 2025 | 429.80 | 445.00 | 429.80 | 436.20 | 436.20 | 1.49% | 8,029 |
| Aug 17, 2025 | 426.10 | 434.90 | 426.10 | 429.80 | 429.80 | -1.17% | 12,332 |
| Aug 14, 2025 | 457.90 | 458.60 | 432.70 | 434.90 | 434.90 | -5.02% | 33,975 |
| Aug 13, 2025 | 453.00 | 473.90 | 452.10 | 457.90 | 457.90 | 1.08% | 14,510 |
| Aug 12, 2025 | 469.50 | 469.50 | 434.10 | 453.00 | 453.00 | 4.21% | 13,460 |
| Aug 11, 2025 | 466.00 | 468.00 | 426.30 | 434.70 | 434.70 | -6.72% | 47,081 |
| Aug 10, 2025 | 440.00 | 476.90 | 439.90 | 466.00 | 466.00 | -4.90% | 52,376 |
| Aug 7, 2025 | 470.00 | 509.20 | 469.00 | 490.00 | 490.00 | 4.57% | 198,677 |
| Aug 6, 2025 | 473.10 | 496.60 | 463.70 | 468.60 | 468.60 | -0.95% | 38,116 |
| Aug 5, 2025 | 452.80 | 478.60 | 452.80 | 473.10 | 473.10 | 3.34% | 13,907 |
| Aug 4, 2025 | 474.00 | 474.00 | 450.60 | 457.80 | 457.80 | -3.46% | 26,605 |
| Jul 31, 2025 | 470.40 | 504.00 | 468.60 | 474.20 | 474.20 | 0.81% | 27,874 |
| Jul 30, 2025 | 487.00 | 505.10 | 462.10 | 470.40 | 470.40 | -9.42% | 96,438 |
| Jul 29, 2025 | 525.20 | 535.00 | 500.10 | 519.30 | 519.30 | -1.12% | 13,533 |
| Jul 28, 2025 | 531.90 | 531.90 | 515.50 | 525.20 | 525.20 | -1.26% | 6,338 |
| Jul 27, 2025 | 529.30 | 532.00 | 529.30 | 531.90 | 531.90 | 0.49% | 1,718 |
| Jul 24, 2025 | 500.60 | 555.00 | 502.10 | 529.30 | 529.30 | 5.73% | 20,370 |
| Jul 23, 2025 | 502.40 | 513.00 | 488.80 | 500.60 | 500.60 | -0.36% | 24,634 |
| Jul 22, 2025 | 540.00 | 540.00 | 492.00 | 502.40 | 502.40 | -4.94% | 35,451 |
| Jul 21, 2025 | 535.00 | 540.00 | 515.60 | 528.50 | 528.50 | 1.15% | 23,439 |
| Jul 20, 2025 | 546.60 | 546.60 | 506.00 | 522.50 | 522.50 | -2.50% | 16,577 |
| Jul 17, 2025 | 511.00 | 544.00 | 511.00 | 535.90 | 535.90 | 8.57% | 24,737 |
| Jul 16, 2025 | 530.00 | 530.00 | 486.50 | 493.60 | 493.60 | -7.57% | 42,494 |
| Jul 15, 2025 | 540.00 | 541.90 | 523.90 | 534.00 | 534.00 | 2.24% | 34,468 |
| Jul 14, 2025 | 562.60 | 562.60 | 517.20 | 522.30 | 522.30 | -2.08% | 22,441 |
| Jul 13, 2025 | 533.40 | 533.40 | 533.40 | 533.40 | 533.40 | -0.26% | 1,217 |
| Jul 10, 2025 | 543.40 | 545.60 | 524.40 | 534.80 | 534.80 | -1.58% | 12,890 |
| Jul 9, 2025 | 569.90 | 561.60 | 541.20 | 543.40 | 543.40 | -4.65% | 33,172 |
| Jul 8, 2025 | 560.10 | 579.00 | 557.70 | 569.90 | 569.90 | -0.42% | 20,446 |
| Jul 7, 2025 | 582.40 | 587.90 | 568.20 | 572.30 | 572.30 | -1.73% | 32,593 |
| Jul 6, 2025 | 594.30 | 595.00 | 572.10 | 582.40 | 582.40 | -2.00% | 6,105 |