Skip to main content
Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.520
-0.100 (-6.17%)
At close: Dec 5, 2025, 4:00 PM EST
1.529
+0.009 (0.60%)
After-hours: Dec 5, 2025, 7:59 PM EST

Arbe Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.601.641.511.521.52-6.17%2,265,052
Dec 4, 20251.601.651.551.621.623.18%5,309,981
Dec 3, 20251.461.591.391.571.5714.60%7,233,680
Dec 2, 20251.381.441.371.371.37-1,106,612
Dec 1, 20251.421.441.371.371.37-6.80%1,237,522
Nov 28, 20251.451.491.441.471.472.80%633,068
Nov 26, 20251.401.461.381.431.431.42%1,225,907
Nov 25, 20251.401.441.341.411.41-0.70%1,399,193
Nov 24, 20251.311.431.261.421.428.40%1,637,963
Nov 21, 20251.261.351.241.311.311.55%1,510,819
Nov 20, 20251.341.361.231.291.29-0.77%3,984,809
Nov 19, 20251.311.351.241.301.301.56%1,595,503
Nov 18, 20251.271.311.221.281.28-1.54%1,811,727
Nov 17, 20251.361.431.281.301.30-10.34%2,673,417
Nov 14, 20251.381.501.381.451.45-3.97%2,262,111
Nov 13, 20251.601.621.461.511.51-7.36%1,913,848
Nov 12, 20251.641.671.561.631.630.62%1,466,011
Nov 11, 20251.621.631.571.621.62-2.41%1,217,935
Nov 10, 20251.731.741.621.661.661.84%1,230,161
Nov 7, 20251.551.661.521.631.630.62%1,683,538
Nov 6, 20251.721.751.601.621.62-7.43%1,887,843
Nov 5, 20251.691.761.671.751.755.42%1,236,434
Nov 4, 20251.701.781.651.661.66-7.78%2,348,372
Nov 3, 20252.002.001.761.801.80-8.16%2,487,866
Oct 31, 20251.921.981.881.961.964.81%1,192,951
Oct 30, 20251.881.931.851.871.87-3.11%1,506,320
Oct 29, 20251.992.001.901.931.93-1,677,042
Oct 28, 20252.042.051.901.931.93-5.39%2,541,634
Oct 27, 20252.112.152.022.042.041.49%2,611,002
Oct 24, 20252.072.111.962.012.013.61%2,233,026
Oct 23, 20251.932.021.891.941.942.65%1,903,141
Oct 22, 20251.921.951.801.891.89-5.03%4,804,790
Oct 21, 20252.152.191.971.991.99-7.87%3,705,407
Oct 20, 20252.232.252.122.162.16-0.92%3,450,832
Oct 17, 20252.202.272.152.182.18-3.54%2,843,587
Oct 16, 20252.592.602.242.262.26-9.60%5,203,731
Oct 15, 20252.732.732.392.502.50-5.30%6,214,617
Oct 14, 20252.292.692.172.642.6411.86%7,361,614
Oct 13, 20252.332.372.202.362.367.27%4,533,138
Oct 10, 20252.522.552.202.202.20-12.70%9,021,636
Oct 9, 20252.722.732.482.522.52-6.32%6,947,106
Oct 8, 20252.462.882.392.692.6917.47%17,821,242
Oct 7, 20252.362.482.152.292.290.44%9,743,087
Oct 6, 20252.142.302.032.282.2811.22%7,644,850
Oct 3, 20251.932.101.852.052.055.67%7,574,786
Oct 2, 20251.711.951.701.941.9414.79%3,875,303
Oct 1, 20251.611.721.611.691.692.42%2,176,506
Sep 30, 20251.661.681.601.651.65-1.79%2,202,025
Sep 29, 20251.741.771.681.681.68-1.75%2,263,871
Sep 26, 20251.801.821.681.711.71-3.39%1,678,332
Sep 25, 20251.731.821.691.771.77-4.84%3,955,484
Sep 24, 20251.841.981.821.861.865.08%5,582,364
Sep 23, 20251.992.001.761.771.77-3.80%7,952,677
Sep 22, 20252.202.201.751.841.8414.29%46,221,956
Sep 19, 20251.601.701.501.611.612.55%3,839,696
Sep 18, 20251.421.611.421.571.5712.14%3,242,529
Sep 17, 20251.431.481.381.401.40-1.41%1,598,830
Sep 16, 20251.451.471.371.421.42-2.07%1,427,990
Sep 15, 20251.351.471.351.451.458.21%2,414,372
Sep 12, 20251.421.421.341.341.34-4.29%1,365,439
Sep 11, 20251.301.441.281.401.409.37%1,977,159
Sep 10, 20251.321.361.281.281.28-1.54%814,181
Sep 9, 20251.291.331.271.301.30-663,597
Sep 8, 20251.301.341.291.301.300.78%1,030,997
Sep 5, 20251.251.301.221.291.293.20%617,189
Sep 4, 20251.251.261.211.251.25-947,749
Sep 3, 20251.271.301.211.251.25-912,461
Sep 2, 20251.271.311.241.251.25-3.85%940,365
Aug 29, 20251.361.381.301.301.30-4.41%797,123
Aug 28, 20251.401.401.361.361.36-2.16%861,743
Aug 27, 20251.391.461.381.391.390.72%2,043,599
Aug 26, 20251.331.431.311.381.384.55%2,001,204
Aug 25, 20251.301.391.271.321.321.54%1,420,420
Aug 22, 20251.231.301.221.301.306.56%939,789
Aug 21, 20251.211.231.201.221.220.83%459,253
Aug 20, 20251.221.231.161.211.210.83%1,156,439
Aug 19, 20251.291.311.201.201.20-6.98%1,508,050
Aug 18, 20251.291.321.291.291.29-761,717
Aug 15, 20251.321.331.291.291.29-3.01%783,595
Aug 14, 20251.281.341.261.331.330.76%625,665
Aug 13, 20251.361.371.311.321.32-1.49%1,011,353
Aug 12, 20251.301.361.301.341.343.08%859,526
Aug 11, 20251.311.311.251.301.301.56%1,199,609
Aug 8, 20251.321.331.261.281.28-1,246,594
Aug 7, 20251.421.451.261.281.28-6.57%2,295,887
Aug 6, 20251.371.391.331.371.37-0.72%1,007,954
Aug 5, 20251.381.391.341.381.380.73%635,763
Aug 4, 20251.341.401.341.371.373.79%967,076
Aug 1, 20251.311.341.271.321.32-2.22%828,933
Jul 31, 20251.431.431.331.351.35-2.17%1,423,255
Jul 30, 20251.411.431.371.381.38-1,134,579
Jul 29, 20251.541.541.381.381.38-8.61%1,959,742
Jul 28, 20251.601.601.501.511.51-3.21%1,136,314
Jul 25, 20251.621.621.551.561.56-2.50%832,478
Jul 24, 20251.561.671.531.601.603.23%2,472,010
Jul 23, 20251.501.561.461.551.554.73%1,552,959
Jul 22, 20251.521.531.461.481.48-1.99%1,086,807
Jul 21, 20251.581.591.491.511.51-1,386,657
Jul 18, 20251.621.641.501.511.51-5.03%1,844,662
Jul 17, 20251.601.631.561.591.593.92%2,547,546