Arbe Robotics Ltd. (TLV:ARBE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 246.60
-14.00 (-5.37%)
At close: Mar 9, 2026
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 260.60 | 260.60 | 244.10 | 246.00 | - | -5.60% | 25,553 |
| Mar 6, 2026 | 286.00 | 286.00 | 256.00 | 260.60 | 260.60 | -2.18% | 22,152 |
| Mar 5, 2026 | 252.00 | 270.00 | 251.30 | 266.40 | 266.40 | 5.92% | 160,304 |
| Mar 4, 2026 | 256.00 | 256.00 | 240.20 | 251.50 | 251.50 | -3.79% | 276,826 |
| Mar 2, 2026 | 270.00 | 276.10 | 257.00 | 261.40 | 261.40 | -10.75% | 345,311 |
| Feb 27, 2026 | 291.80 | 303.40 | 290.00 | 292.90 | 292.90 | 0.38% | 16,974 |
| Feb 26, 2026 | 308.10 | 325.00 | 281.00 | 291.80 | 291.80 | -5.29% | 118,750 |
| Feb 25, 2026 | 311.20 | 331.00 | 305.00 | 308.10 | 308.10 | -1.00% | 79,533 |
| Feb 24, 2026 | 346.20 | 346.20 | 310.00 | 311.20 | 311.20 | -10.11% | 119,961 |
| Feb 23, 2026 | 367.90 | 367.90 | 335.00 | 346.20 | 346.20 | -1.68% | 20,220 |
| Feb 20, 2026 | 369.00 | 369.00 | 350.60 | 352.10 | 352.10 | -0.73% | 4,699 |
| Feb 19, 2026 | 348.50 | 369.40 | 336.00 | 354.70 | 354.70 | 1.78% | 62,569 |
| Feb 18, 2026 | 369.70 | 369.70 | 340.00 | 348.50 | 348.50 | 1.81% | 48,223 |
| Feb 17, 2026 | 343.00 | 350.90 | 336.70 | 342.30 | 342.30 | 1.66% | 27,336 |
| Feb 16, 2026 | 359.00 | 359.00 | 330.00 | 336.70 | 336.70 | -1.75% | 41,609 |
| Feb 13, 2026 | 339.40 | 349.00 | 339.00 | 342.70 | 342.70 | 0.97% | 32,822 |
| Feb 12, 2026 | 353.50 | 382.00 | 332.00 | 339.40 | 339.40 | -3.99% | 91,540 |
| Feb 11, 2026 | 364.30 | 364.30 | 346.30 | 353.50 | 353.50 | -2.96% | 84,832 |
| Feb 10, 2026 | 362.40 | 382.60 | 361.00 | 364.30 | 364.30 | 0.52% | 63,147 |
| Feb 9, 2026 | 364.60 | 386.10 | 360.10 | 362.40 | 362.40 | 7.92% | 144,301 |
| Feb 6, 2026 | 321.00 | 347.00 | 321.00 | 335.80 | 335.80 | 4.61% | 43,971 |
| Feb 5, 2026 | 349.30 | 358.20 | 321.00 | 321.00 | 321.00 | -8.10% | 93,092 |
| Feb 4, 2026 | 369.40 | 370.70 | 345.00 | 349.30 | 349.30 | -5.44% | 82,629 |
| Feb 3, 2026 | 377.00 | 393.40 | 361.90 | 369.40 | 369.40 | -0.27% | 103,061 |
| Feb 2, 2026 | 391.60 | 391.60 | 370.00 | 370.40 | 370.40 | -5.41% | 118,494 |
| Jan 30, 2026 | 420.60 | 420.60 | 388.00 | 391.60 | 391.60 | -6.89% | 95,088 |
| Jan 29, 2026 | 440.00 | 450.00 | 415.20 | 420.60 | 420.60 | -2.64% | 103,483 |
| Jan 28, 2026 | 428.90 | 479.90 | 428.00 | 432.00 | 432.00 | 0.72% | 223,411 |
| Jan 27, 2026 | 432.40 | 452.40 | 426.40 | 428.90 | 428.90 | -0.81% | 180,754 |
| Jan 26, 2026 | 545.00 | 549.80 | 430.00 | 432.40 | 432.40 | -22.44% | 560,966 |
| Jan 23, 2026 | 550.00 | 568.00 | 521.00 | 557.50 | 557.50 | 20.31% | 413,706 |
| Jan 22, 2026 | 410.20 | 468.00 | 403.10 | 463.40 | 463.40 | 19.28% | 277,687 |
| Jan 21, 2026 | 375.00 | 395.00 | 365.20 | 388.50 | 388.50 | 6.38% | 105,987 |
| Jan 20, 2026 | 374.90 | 374.90 | 355.00 | 365.20 | 365.20 | -0.14% | 89,179 |
| Jan 19, 2026 | 370.00 | 372.00 | 356.70 | 365.70 | 365.70 | -5.48% | 128,842 |
| Jan 16, 2026 | 411.10 | 411.10 | 381.50 | 386.90 | 386.90 | -5.89% | 55,281 |
| Jan 15, 2026 | 400.70 | 419.90 | 380.00 | 411.10 | 411.10 | 2.60% | 115,842 |
| Jan 14, 2026 | 401.00 | 410.00 | 395.00 | 400.70 | 400.70 | -3.35% | 57,575 |
| Jan 13, 2026 | 429.70 | 432.50 | 410.00 | 414.60 | 414.60 | 1.59% | 96,149 |
| Jan 12, 2026 | 410.00 | 436.00 | 404.00 | 408.10 | 408.10 | 0.27% | 134,087 |
| Jan 9, 2026 | 383.30 | 410.00 | 383.30 | 407.00 | 407.00 | 8.82% | 128,521 |
| Jan 8, 2026 | 392.00 | 392.00 | 362.00 | 374.00 | 374.00 | -5.22% | 105,641 |
| Jan 7, 2026 | 410.00 | 410.30 | 392.00 | 394.60 | 394.60 | -7.76% | 198,475 |
| Jan 6, 2026 | 485.00 | 500.00 | 425.00 | 427.80 | 427.80 | -0.37% | 568,577 |
| Jan 5, 2026 | 376.80 | 510.00 | 376.80 | 429.40 | 429.40 | 13.96% | 401,064 |
| Jan 1, 2026 | 357.00 | 379.90 | 357.00 | 376.80 | 376.80 | 5.55% | 43,007 |
| Dec 31, 2025 | 364.00 | 369.90 | 349.10 | 357.00 | 357.00 | -2.43% | 68,684 |
| Dec 30, 2025 | 377.70 | 395.00 | 363.30 | 365.90 | 365.90 | -3.12% | 198,997 |
| Dec 29, 2025 | 329.20 | 402.80 | 324.00 | 377.70 | 377.70 | 14.32% | 498,543 |
| Dec 28, 2025 | 334.70 | 349.00 | 326.00 | 330.40 | 330.40 | -1.28% | 17,591 |
| Dec 25, 2025 | 337.60 | 346.00 | 330.00 | 334.70 | 334.70 | -0.86% | 23,898 |
| Dec 24, 2025 | 340.00 | 345.90 | 333.00 | 337.60 | 337.60 | -2.76% | 40,647 |
| Dec 23, 2025 | 379.50 | 379.50 | 339.00 | 347.20 | 347.20 | -10.35% | 138,270 |
| Dec 22, 2025 | 379.30 | 396.50 | 379.50 | 387.30 | 387.30 | 2.11% | 27,863 |
| Dec 21, 2025 | 404.00 | 404.00 | 376.00 | 379.30 | 379.30 | 0.80% | 37,182 |
| Dec 18, 2025 | 360.70 | 380.20 | 360.70 | 376.30 | 376.30 | -1.41% | 64,269 |
| Dec 17, 2025 | 388.30 | 388.30 | 376.00 | 381.70 | 381.70 | -1.70% | 49,479 |
| Dec 16, 2025 | 379.70 | 396.00 | 370.60 | 388.30 | 388.30 | 2.26% | 17,972 |
| Dec 15, 2025 | 406.50 | 419.90 | 370.00 | 379.70 | 379.70 | -6.59% | 85,270 |
| Dec 14, 2025 | 401.70 | 411.30 | 401.70 | 406.50 | 406.50 | -6.10% | 22,606 |
| Dec 11, 2025 | 420.00 | 451.90 | 420.00 | 432.90 | 432.90 | -6.16% | 65,671 |
| Dec 10, 2025 | 445.80 | 470.00 | 445.80 | 461.30 | 461.30 | 3.48% | 16,980 |
| Dec 9, 2025 | 477.40 | 477.40 | 433.60 | 445.80 | 445.80 | -6.62% | 103,455 |
| Dec 8, 2025 | 492.70 | 514.90 | 460.10 | 477.40 | 477.40 | -3.11% | 52,605 |
| Dec 7, 2025 | 500.00 | 500.00 | 480.00 | 492.70 | 492.70 | -6.15% | 25,014 |
| 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 |