Skip to main content
Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
0.657
+0.007 (1.00%)
At close: Jun 26, 2026, 4:00 PM EDT
0.680
+0.023 (3.56%)
After-hours: Jun 26, 2026, 7:33 PM EDT

Arbe Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.640.690.640.660.661.00%1,057,638
Jun 25, 20260.670.680.630.650.65-0.87%1,567,219
Jun 24, 20260.710.720.650.660.66-7.54%1,778,481
Jun 23, 20260.690.730.680.710.71-0.92%2,278,866
Jun 22, 20260.830.830.700.720.72-12.90%3,507,196
Jun 18, 20260.840.850.800.820.82-2.29%1,320,589
Jun 17, 20260.840.890.830.840.84-1.05%880,501
Jun 16, 20260.900.920.850.850.85-3.99%1,297,390
Jun 15, 20260.930.960.890.890.890.87%979,837
Jun 12, 20260.920.960.870.880.88-4.37%1,139,285
Jun 11, 20260.880.950.880.920.927.14%1,436,863
Jun 10, 20260.850.920.840.860.860.78%1,653,573
Jun 9, 20260.910.930.820.850.85-3.78%2,344,537
Jun 8, 20260.960.960.880.880.88-2.92%2,352,347
Jun 5, 20261.071.080.900.910.91-14.95%4,852,815
Jun 4, 20261.051.131.041.071.07-0.93%3,573,864
Jun 3, 20261.131.171.071.081.08-4.42%4,291,630
Jun 2, 20261.261.271.131.131.13-9.60%3,795,117
Jun 1, 20261.111.331.101.251.2513.64%7,333,677
May 29, 20261.201.201.061.101.10-9.09%6,066,439
May 28, 20261.321.361.131.211.21-1.63%9,919,217
May 27, 20261.191.401.181.231.236.96%20,935,255
May 26, 20261.151.241.131.151.151.77%4,973,746
May 22, 20261.141.191.091.131.13-5.04%3,540,764
May 21, 20260.991.200.981.191.1919.60%3,439,324
May 20, 20260.961.030.931.001.007.44%2,094,232
May 19, 20260.970.970.910.930.93-7.39%1,806,798
May 18, 20261.041.060.961.001.00-4.76%2,886,959
May 15, 20261.061.091.011.051.05-8.70%2,746,403
May 14, 20261.121.191.031.151.1513.86%5,353,359
May 13, 20260.861.070.861.011.0115.57%5,438,964
May 12, 20260.880.890.840.870.87-2.47%1,080,656
May 11, 20260.820.950.810.900.9011.86%2,919,858
May 8, 20260.800.820.790.800.800.13%557,306
May 7, 20260.860.860.790.800.80-8.05%988,390
May 6, 20260.840.890.820.870.875.58%1,083,753
May 5, 20260.840.840.790.820.82-1.64%599,568
May 4, 20260.850.880.830.840.84-0.29%950,996
May 1, 20260.860.860.820.840.84-1.74%613,348
Apr 30, 20260.750.870.750.860.8614.32%1,297,061
Apr 29, 20260.770.790.730.750.75-2.81%515,043
Apr 28, 20260.770.800.760.770.77-2.67%760,798
Apr 27, 20260.820.860.790.790.790.24%1,255,763
Apr 24, 20260.750.810.750.790.795.44%763,166
Apr 23, 20260.780.790.730.750.75-4.11%583,734
Apr 22, 20260.810.820.760.780.78-2.16%893,728
Apr 21, 20260.830.870.780.800.80-2.18%1,240,841
Apr 20, 20260.820.840.810.820.82-2.42%1,067,670
Apr 17, 20260.850.900.840.840.842.77%2,243,798
Apr 16, 20260.820.830.780.810.814.10%1,304,897
Apr 15, 20260.720.780.720.780.7811.38%1,080,793
Apr 14, 20260.690.740.690.700.704.55%998,500
Apr 13, 20260.650.680.640.670.673.14%762,471
Apr 10, 20260.660.690.650.650.65-522,470
Apr 9, 20260.670.680.650.650.65-2.98%408,759
Apr 8, 20260.710.720.660.670.678.08%1,171,278
Apr 7, 20260.680.680.620.620.62-8.97%693,336
Apr 6, 20260.650.690.640.680.686.42%762,551
Apr 2, 20260.620.660.610.640.64-550,812
Apr 1, 20260.640.670.640.640.644.92%916,023
Mar 31, 20260.570.620.570.610.619.91%1,475,178
Mar 30, 20260.560.580.550.560.56-4.64%1,203,288
Mar 27, 20260.610.610.570.580.58-4.46%1,443,733
Mar 26, 20260.630.650.600.610.61-5.73%2,202,403
Mar 25, 20260.680.700.640.650.65-4.97%1,217,163
Mar 24, 20260.690.720.670.680.68-1.45%1,645,618
Mar 23, 20260.690.710.670.690.691.04%1,393,748
Mar 20, 20260.720.750.660.680.68-6.45%2,665,749
Mar 19, 20260.760.760.720.730.73-3.95%1,488,572
Mar 18, 20260.780.790.760.760.76-2.56%959,725
Mar 17, 20260.790.820.770.780.78-0.03%805,743
Mar 16, 20260.780.820.770.780.782.96%1,263,564
Mar 13, 20260.790.820.760.760.76-2.85%1,303,689
Mar 12, 20260.830.830.780.780.78-6.17%1,257,721
Mar 11, 20260.820.870.810.830.833.91%1,132,305
Mar 10, 20260.810.870.800.800.80-1.09%2,916,532
Mar 9, 20260.790.820.770.810.813.69%1,597,310
Mar 6, 20260.810.830.780.780.78-5.63%1,432,764
Mar 5, 20260.840.880.810.830.83-1.04%1,568,665
Mar 4, 20260.820.850.780.840.844.40%2,474,464
Mar 3, 20260.800.820.760.800.80-0.26%3,408,298
Mar 2, 20260.820.890.800.800.80-2.46%3,505,399
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