Arbe Robotics Ltd. (TLV:ARBE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 233.50
-13.60 (-5.50%)
Apr 28, 2026, 5:24 PM IDT
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 255.00 | 255.00 | 226.90 | 233.50 | 233.50 | -5.50% | 80,827 |
| Apr 27, 2026 | 224.90 | 251.60 | 217.30 | 247.10 | 247.10 | 9.87% | 109,698 |
| Apr 24, 2026 | 234.10 | 234.10 | 217.20 | 224.90 | 224.90 | -3.93% | 19,666 |
| Apr 23, 2026 | 244.80 | 259.00 | 228.80 | 234.10 | 234.10 | -4.37% | 35,623 |
| Apr 20, 2026 | 252.00 | 255.00 | 232.00 | 244.80 | 244.80 | -2.82% | 67,275 |
| Apr 17, 2026 | 241.20 | 253.00 | 241.20 | 251.90 | 251.90 | 4.44% | 50,816 |
| Apr 16, 2026 | 227.90 | 246.80 | 227.90 | 241.20 | 241.20 | 9.29% | 212,495 |
| Apr 15, 2026 | 216.10 | 230.00 | 209.80 | 220.70 | 220.70 | 2.13% | 59,856 |
| Apr 14, 2026 | 199.00 | 217.90 | 199.00 | 216.10 | 216.10 | 8.59% | 122,727 |
| Apr 13, 2026 | 214.00 | 204.00 | 195.00 | 199.00 | 199.00 | -7.01% | 41,154 |
| Apr 10, 2026 | 219.00 | 219.00 | 208.70 | 214.00 | 214.00 | 4.09% | 16,450 |
| Apr 9, 2026 | 202.10 | 207.00 | 202.10 | 205.60 | 205.60 | 2.70% | 26,632 |
| Apr 6, 2026 | 196.30 | 203.60 | 196.30 | 200.20 | 200.20 | 1.99% | 33,944 |
| Apr 3, 2026 | 196.00 | 198.00 | 188.40 | 196.30 | 196.30 | 6.63% | 40,501 |
| Mar 31, 2026 | 176.00 | 187.00 | 168.70 | 184.10 | 184.10 | 2.91% | 56,179 |
| Mar 30, 2026 | 189.90 | 189.90 | 177.10 | 178.90 | 178.90 | -8.68% | 59,592 |
| Mar 27, 2026 | 196.20 | 198.00 | 190.00 | 195.90 | 195.90 | -0.15% | 13,057 |
| Mar 26, 2026 | 213.00 | 219.00 | 192.80 | 196.20 | 196.20 | -7.89% | 161,562 |
| Mar 25, 2026 | 219.30 | 220.80 | 212.00 | 213.00 | 213.00 | -2.87% | 34,645 |
| Mar 24, 2026 | 222.00 | 222.00 | 212.60 | 219.30 | 219.30 | 4.48% | 82,676 |
| Mar 23, 2026 | 217.60 | 219.90 | 208.20 | 209.90 | 209.90 | -7.49% | 128,869 |
| Mar 20, 2026 | 236.00 | 236.00 | 224.00 | 226.90 | 226.90 | -1.82% | 29,976 |
| Mar 19, 2026 | 241.00 | 241.00 | 227.20 | 231.10 | 231.10 | -4.11% | 52,868 |
| Mar 18, 2026 | 260.00 | 260.00 | 240.00 | 241.00 | 241.00 | -2.47% | 50,489 |
| Mar 17, 2026 | 250.00 | 264.10 | 240.50 | 247.10 | 247.10 | 1.15% | 62,624 |
| Mar 16, 2026 | 250.80 | 253.00 | 240.00 | 244.30 | 244.30 | -2.59% | 50,752 |
| Mar 13, 2026 | 250.00 | 256.00 | 241.00 | 250.80 | 250.80 | -2.22% | 31,256 |
| Mar 12, 2026 | 261.80 | 261.80 | 251.20 | 256.50 | 256.50 | -2.02% | 10,668 |
| Mar 11, 2026 | 274.00 | 274.00 | 250.00 | 261.80 | 261.80 | 1.91% | 49,447 |
| Mar 10, 2026 | 246.60 | 261.30 | 240.00 | 256.90 | 256.90 | 4.18% | 84,836 |
| Mar 9, 2026 | 260.60 | 260.60 | 242.00 | 246.60 | 246.60 | -5.37% | 94,044 |
| 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 |