Arbe Robotics Ltd. ARBE
NASDAQ · United States · Producer Manufacturing
$0.5920-0.03 (-4.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.59 | -4.52% | $0.62 | $0.63 | $0.59 | 1.30M |
| 2026-09-30 | $0.62 | +1.97% | $0.61 | $0.62 | $0.60 | 620.10K |
| 2026-09-29 | $0.61 | +1.33% | $0.62 | $0.63 | $0.58 | 1.31M |
| 2026-09-28 | $0.60 | -5.51% | $0.65 | $0.65 | $0.60 | 1.31M |
| 2026-09-25 | $0.63 | -5.79% | $0.65 | $0.65 | $0.60 | 3.90M |
| 2026-09-24 | $0.67 | +0.30% | $0.67 | $0.69 | $0.65 | 811.00K |
| 2026-09-23 | $0.67 | -2.33% | $0.69 | $0.70 | $0.67 | 996.20K |
| 2026-09-22 | $0.69 | +0.15% | $0.69 | $0.71 | $0.67 | 1.35M |
| 2026-09-21 | $0.69 | +2.54% | $0.67 | $0.69 | $0.67 | 772.40K |
| 2026-09-18 | $0.67 | 0.00% | $0.67 | $0.69 | $0.65 | 996.40K |
| 2026-09-17 | $0.67 | +0.45% | $0.68 | $0.70 | $0.67 | 998.40K |
| 2026-09-16 | $0.67 | -3.61% | $0.71 | $0.71 | $0.64 | 1.74M |
| 2026-09-15 | $0.69 | -6.36% | $0.73 | $0.74 | $0.68 | 1.29M |
| 2026-09-14 | $0.74 | -5.74% | $0.79 | $0.81 | $0.73 | 1.75M |
| 2026-09-11 | $0.78 | +3.29% | $0.78 | $0.82 | $0.76 | 1.48M |
| 2026-09-10 | $0.76 | -4.41% | $0.79 | $0.83 | $0.74 | 3.23M |
| 2026-09-09 | $0.79 | +6.86% | $0.77 | $0.91 | $0.76 | 14.79M |
| 2026-09-08 | $0.74 | +16.82% | $0.83 | $0.85 | $0.73 | 101.23M |
| 2026-09-04 | $0.64 | +1.76% | $0.62 | $0.64 | $0.62 | 419.80K |
| 2026-09-03 | $0.63 | -0.79% | $0.65 | $0.65 | $0.62 | 636.50K |
| 2026-09-02 | $0.63 | -2.17% | $0.64 | $0.65 | $0.63 | 541.30K |
| 2026-09-01 | $0.64 | -1.38% | $0.65 | $0.65 | $0.63 | 610.90K |
| 2026-08-31 | $0.65 | -0.46% | $0.63 | $0.66 | $0.63 | 544.60K |
| 2026-08-28 | $0.66 | -1.50% | $0.66 | $0.68 | $0.64 | 534.90K |
| 2026-08-27 | $0.67 | -0.60% | $0.67 | $0.68 | $0.66 | 718.20K |
| 2026-08-26 | $0.67 | -4.29% | $0.70 | $0.70 | $0.66 | 787.90K |
| 2026-08-25 | $0.70 | +3.40% | $0.68 | $0.71 | $0.68 | 1.04M |
| 2026-08-24 | $0.68 | -5.31% | $0.70 | $0.71 | $0.66 | 1.13M |
| 2026-08-21 | $0.71 | -4.54% | $0.76 | $0.78 | $0.71 | 711.90K |
| 2026-08-20 | $0.75 | -3.23% | $0.76 | $0.79 | $0.75 | 657.40K |
| 2026-08-19 | $0.77 | -4.91% | $0.79 | $0.79 | $0.76 | 652.30K |
| 2026-08-18 | $0.81 | +0.12% | $0.80 | $0.84 | $0.79 | 934.40K |
| 2026-08-17 | $0.81 | +2.01% | $0.80 | $0.84 | $0.78 | 967.20K |
| 2026-08-14 | $0.80 | +3.78% | $0.74 | $0.81 | $0.73 | 1.63M |
| 2026-08-13 | $0.77 | +2.40% | $0.75 | $0.77 | $0.73 | 1.16M |
| 2026-08-12 | $0.75 | -0.79% | $0.76 | $0.77 | $0.74 | 781.10K |
| 2026-08-11 | $0.76 | +3.28% | $0.73 | $0.77 | $0.73 | 647.90K |
| 2026-08-10 | $0.73 | -4.69% | $0.76 | $0.76 | $0.71 | 755.90K |
| 2026-08-07 | $0.77 | +1.45% | $0.76 | $0.78 | $0.74 | 728.10K |
| 2026-08-06 | $0.76 | +7.22% | $0.70 | $0.78 | $0.70 | 1.28M |
| 2026-08-05 | $0.71 | -3.16% | $0.74 | $0.74 | $0.70 | 794.10K |
| 2026-08-04 | $0.73 | +3.40% | $0.72 | $0.75 | $0.72 | 865.70K |
| 2026-08-03 | $0.70 | +7.63% | $0.67 | $0.73 | $0.66 | 1.50M |
| 2026-07-31 | $0.65 | +9.17% | $0.62 | $0.67 | $0.58 | 2.42M |
| 2026-07-30 | $0.60 | +0.33% | $0.61 | $0.62 | $0.60 | 1.47M |
| 2026-07-29 | $0.60 | -7.72% | $0.65 | $0.65 | $0.59 | 1.71M |
| 2026-07-28 | $0.65 | -4.99% | $0.68 | $0.69 | $0.61 | 2.28M |
| 2026-07-27 | $0.68 | +0.59% | $0.69 | $0.71 | $0.67 | 621.40K |
| 2026-07-24 | $0.68 | -4.51% | $0.72 | $0.72 | $0.67 | 728.00K |
| 2026-07-23 | $0.71 | -4.18% | $0.74 | $0.75 | $0.70 | 615.00K |
| 2026-07-22 | $0.74 | -4.88% | $0.77 | $0.78 | $0.73 | 564.60K |
| 2026-07-21 | $0.78 | +4.70% | $0.77 | $0.79 | $0.75 | 561.20K |
| 2026-07-20 | $0.74 | +2.48% | $0.72 | $0.76 | $0.71 | 558.00K |
| 2026-07-17 | $0.73 | -2.81% | $0.71 | $0.75 | $0.68 | 1.07M |
| 2026-07-16 | $0.75 | -6.51% | $0.79 | $0.82 | $0.74 | 1.34M |
| 2026-07-15 | $0.80 | -8.58% | $0.86 | $0.87 | $0.78 | 1.92M |
| 2026-07-14 | $0.87 | +27.03% | $0.74 | $0.91 | $0.74 | 10.80M |
| 2026-07-13 | $0.69 | -3.51% | $0.71 | $0.71 | $0.67 | 843.20K |
| 2026-07-10 | $0.71 | -3.26% | $0.72 | $0.75 | $0.71 | 605.90K |
| 2026-07-09 | $0.74 | +3.66% | $0.73 | $0.75 | $0.71 | 503.00K |
| 2026-07-08 | $0.71 | +0.71% | $0.71 | $0.73 | $0.69 | 386.20K |
| 2026-07-07 | $0.71 | -10.18% | $0.76 | $0.78 | $0.70 | 1.18M |
| 2026-07-06 | $0.79 | +0.26% | $0.80 | $0.85 | $0.78 | 1.36M |
| 2026-07-02 | $0.78 | -6.56% | $0.82 | $0.86 | $0.74 | 2.74M |
| 2026-07-01 | $0.84 | +1.08% | $0.84 | $0.90 | $0.79 | 2.88M |
| 2026-06-30 | $0.83 | +11.11% | $0.75 | $0.84 | $0.73 | 5.37M |
| 2026-06-29 | $0.75 | +13.70% | $0.69 | $0.75 | $0.69 | 2.43M |
| 2026-06-26 | $0.66 | +1.08% | $0.64 | $0.69 | $0.64 | 1.09M |
| 2026-06-25 | $0.65 | -0.91% | $0.67 | $0.68 | $0.63 | 1.57M |
| 2026-06-24 | $0.66 | -7.48% | $0.71 | $0.72 | $0.65 | 1.80M |
| 2026-06-23 | $0.71 | -0.98% | $0.69 | $0.73 | $0.68 | 2.28M |
| 2026-06-22 | $0.72 | -12.90% | $0.83 | $0.83 | $0.70 | 3.51M |
| 2026-06-18 | $0.82 | -2.26% | $0.84 | $0.85 | $0.80 | 1.32M |
| 2026-06-17 | $0.84 | -1.06% | $0.84 | $0.89 | $0.83 | 880.50K |
| 2026-06-16 | $0.85 | -3.95% | $0.90 | $0.92 | $0.85 | 1.30M |
| 2026-06-15 | $0.88 | +0.80% | $0.93 | $0.96 | $0.88 | 970.90K |
| 2026-06-12 | $0.88 | -4.36% | $0.92 | $0.96 | $0.87 | 1.13M |
| 2026-06-11 | $0.92 | +7.12% | $0.88 | $0.95 | $0.88 | 1.44M |
| 2026-06-10 | $0.86 | +0.82% | $0.85 | $0.92 | $0.84 | 1.65M |
| 2026-06-09 | $0.85 | -3.74% | $0.91 | $0.93 | $0.82 | 2.34M |
| 2026-06-08 | $0.88 | -2.97% | $0.96 | $0.96 | $0.88 | 2.35M |
| 2026-06-05 | $0.91 | -14.95% | $1.07 | $1.08 | $0.90 | 4.85M |
| 2026-06-04 | $1.07 | -0.93% | $1.05 | $1.13 | $1.04 | 3.57M |
| 2026-06-03 | $1.08 | -4.42% | $1.13 | $1.17 | $1.07 | 4.29M |
| 2026-06-02 | $1.13 | -9.60% | $1.26 | $1.27 | $1.13 | 3.80M |
| 2026-06-01 | $1.25 | +13.64% | $1.11 | $1.33 | $1.10 | 7.33M |
| 2026-05-29 | $1.10 | -9.09% | $1.20 | $1.20 | $1.06 | 6.07M |
| 2026-05-28 | $1.21 | -1.63% | $1.32 | $1.36 | $1.13 | 9.92M |
| 2026-05-27 | $1.23 | +6.96% | $1.19 | $1.40 | $1.18 | 20.94M |
| 2026-05-26 | $1.15 | +1.77% | $1.15 | $1.24 | $1.13 | 4.97M |