Skip to main content
Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
0.770
-0.021 (-2.67%)
At close: Apr 28, 2026, 4:00 PM EDT
0.775
+0.006 (0.77%)
After-hours: Apr 28, 2026, 5:12 PM EDT

Arbe Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.770.800.760.770.77-3.15%748,773
Apr 27, 20260.820.860.790.790.790.24%1,247,087
Apr 24, 20260.750.810.750.790.795.44%753,469
Apr 23, 20260.780.790.730.750.75-4.11%565,865
Apr 22, 20260.810.820.760.780.78-2.16%864,102
Apr 21, 20260.830.870.780.800.80-2.18%1,228,993
Apr 20, 20260.820.840.810.820.82-2.42%1,038,020
Apr 17, 20260.850.900.840.840.842.77%2,241,152
Apr 16, 20260.820.830.780.810.814.10%1,290,979
Apr 15, 20260.720.780.720.780.7811.38%1,014,208
Apr 14, 20260.690.740.690.700.704.55%981,467
Apr 13, 20260.650.680.640.670.673.14%731,871
Apr 10, 20260.660.690.650.650.65-507,615
Apr 9, 20260.670.680.650.650.65-2.98%406,186
Apr 8, 20260.710.720.660.670.678.08%1,163,759
Apr 7, 20260.680.680.620.620.62-8.97%637,901
Apr 6, 20260.650.690.640.680.686.42%755,555
Apr 2, 20260.620.660.610.640.64-548,796
Apr 1, 20260.640.670.640.640.644.92%909,408
Mar 31, 20260.570.620.570.610.619.91%1,423,288
Mar 30, 20260.560.580.550.560.56-4.64%1,169,780
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
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