Skip to main content
Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
0.800
-0.027 (-3.21%)
Mar 6, 2026, 11:22 AM EST - Market open

Arbe Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.810.830.790.80--3.21%607,107
Mar 5, 20260.840.880.810.830.83-1.04%1,548,722
Mar 4, 20260.820.850.780.840.844.40%2,433,575
Mar 3, 20260.800.820.760.800.80-0.26%3,374,177
Mar 2, 20260.820.890.800.800.80-2.46%3,473,922
Feb 27, 20260.930.940.790.820.82-11.72%9,347,500
Feb 26, 20260.960.960.880.930.93-9.56%4,793,270
Feb 25, 20261.021.140.981.031.031.98%5,405,158
Feb 24, 20261.031.041.001.011.01-4.72%2,904,220
Feb 23, 20261.131.131.031.061.06-7.02%2,706,674
Feb 20, 20261.121.181.121.141.142.70%1,652,212
Feb 19, 20261.101.161.091.111.111.83%1,493,084
Feb 18, 20261.091.151.091.091.090.93%834,722
Feb 17, 20261.111.121.061.081.08-2.70%1,022,344
Feb 13, 20261.091.151.081.111.112.78%1,263,849
Feb 12, 20261.151.161.061.081.08-5.26%2,292,869
Feb 11, 20261.181.191.111.141.14-0.87%1,418,413
Feb 10, 20261.191.211.151.151.15-3.36%1,384,287
Feb 9, 20261.191.211.151.191.19-0.83%1,875,721
Feb 6, 20261.091.221.081.201.2015.38%3,349,928
Feb 5, 20261.081.101.031.041.04-6.31%3,599,500
Feb 4, 20261.181.191.061.111.11-5.13%5,352,079
Feb 3, 20261.261.271.121.171.17-4.10%4,327,665
Feb 2, 20261.221.251.181.221.22-0.81%3,257,146
Jan 30, 20261.271.341.211.231.23-5.38%3,791,755
Jan 29, 20261.361.401.291.301.30-4.41%4,791,140
Jan 28, 20261.491.491.341.361.36-6.21%6,901,734
Jan 27, 20261.431.531.361.451.452.84%8,389,572
Jan 26, 20261.491.541.351.411.41-17.06%11,135,789
Jan 23, 20261.791.841.601.701.70-7.10%13,396,254
Jan 22, 20261.391.941.361.831.8338.64%22,188,045
Jan 21, 20261.191.351.191.321.3211.86%8,506,775
Jan 20, 20261.111.211.111.181.183.51%4,447,911
Jan 16, 20261.221.251.111.141.14-4.20%6,554,702
Jan 15, 20261.331.341.181.191.19-7.75%4,367,237
Jan 14, 20261.271.301.231.291.293.20%2,255,286
Jan 13, 20261.371.391.251.251.25-8.76%4,863,456
Jan 12, 20261.361.411.281.371.370.74%4,860,537
Jan 9, 20261.281.391.241.361.367.09%6,594,478
Jan 8, 20261.181.281.161.271.275.83%4,940,533
Jan 7, 20261.241.281.191.201.20-3.23%6,602,856
Jan 6, 20261.461.481.221.241.24-4.62%18,826,450
Jan 5, 20261.381.401.281.301.308.33%25,170,137
Jan 2, 20261.231.231.161.201.201.69%3,113,503
Dec 31, 20251.111.221.111.181.186.31%3,937,350
Dec 30, 20251.181.191.111.111.11-1.77%2,830,369
Dec 29, 20251.121.271.111.131.139.71%7,322,020
Dec 26, 20251.061.061.001.031.03-2.83%2,343,767
Dec 24, 20251.071.081.001.061.06-0.47%2,151,830
Dec 23, 20251.141.141.021.071.07-7.39%4,208,358
Dec 22, 20251.221.241.141.151.15-2.54%1,965,880
Dec 19, 20251.161.191.141.181.182.61%1,833,578
Dec 18, 20251.151.191.151.151.151.77%2,070,706
Dec 17, 20251.181.201.121.131.13-4.24%1,736,904
Dec 16, 20251.211.241.151.181.18-2.48%1,374,764
Dec 15, 20251.251.261.151.211.21-1.63%2,946,844
Dec 12, 20251.321.331.211.231.23-6.82%3,839,122
Dec 11, 20251.391.411.301.321.32-6.38%2,424,921
Dec 10, 20251.431.441.371.411.41-4.08%2,180,063
Dec 9, 20251.371.511.351.471.475.00%1,925,395
Dec 8, 20251.521.531.391.401.40-7.89%2,179,000
Dec 5, 20251.601.641.511.521.52-6.17%2,294,824
Dec 4, 20251.601.651.551.621.623.18%5,382,472
Dec 3, 20251.461.591.391.571.5714.60%7,365,327
Dec 2, 20251.381.441.371.371.37-1,125,953
Dec 1, 20251.421.441.371.371.37-6.80%1,239,662
Nov 28, 20251.451.491.441.471.472.80%636,690
Nov 26, 20251.401.461.381.431.431.42%1,249,201
Nov 25, 20251.401.441.341.411.41-0.70%1,407,511
Nov 24, 20251.311.431.261.421.428.40%1,637,963
Nov 21, 20251.261.351.241.311.311.55%1,522,324
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