Arbe Robotics Ltd. (ARBE) NASDAQ
0.58
-0.0272(-4.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.58
-0.0272(-4.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 0.61 | 0.58 | 0.58 | 0.61 | 0.57 | 1.42M |
| March 26, 2026 | 0.63 | 0.61 | 0.61 | 0.65 | 0.6 | 2.16M |
| March 25, 2026 | 0.68 | 0.65 | 0.65 | 0.7 | 0.64 | 1.19M |
| March 24, 2026 | 0.69 | 0.68 | 0.68 | 0.72 | 0.67 | 1.6M |
| March 23, 2026 | 0.69 | 0.69 | 0.69 | 0.71 | 0.67 | 1.38M |
| March 20, 2026 | 0.72 | 0.68 | 0.68 | 0.75 | 0.66 | 2.64M |
| March 19, 2026 | 0.76 | 0.73 | 0.73 | 0.76 | 0.72 | 1.44M |
| March 18, 2026 | 0.78 | 0.76 | 0.76 | 0.79 | 0.76 | 940,283 |
| March 17, 2026 | 0.79 | 0.78 | 0.78 | 0.82 | 0.77 | 776,645 |
| March 16, 2026 | 0.78 | 0.78 | 0.78 | 0.82 | 0.77 | 1.25M |
| March 13, 2026 | 0.79 | 0.76 | 0.76 | 0.82 | 0.76 | 1.29M |
| March 12, 2026 | 0.83 | 0.78 | 0.78 | 0.83 | 0.78 | 1.23M |
| March 11, 2026 | 0.82 | 0.83 | 0.83 | 0.87 | 0.81 | 1.12M |
| March 10, 2026 | 0.81 | 0.8 | 0.8 | 0.87 | 0.8 | 2.89M |
| March 09, 2026 | 0.79 | 0.81 | 0.81 | 0.82 | 0.77 | 1.56M |
| March 06, 2026 | 0.81 | 0.78 | 0.78 | 0.83 | 0.78 | 1.43M |
| March 05, 2026 | 0.84 | 0.83 | 0.83 | 0.88 | 0.81 | 1.57M |
| March 04, 2026 | 0.82 | 0.84 | 0.84 | 0.85 | 0.78 | 2.44M |
| March 03, 2026 | 0.8 | 0.8 | 0.8 | 0.82 | 0.76 | 3.37M |
| March 02, 2026 | 0.82 | 0.8 | 0.8 | 0.89 | 0.8 | 3.51M |
| February 27, 2026 | 0.93 | 0.82 | 0.82 | 0.94 | 0.79 | 9.35M |
| February 26, 2026 | 0.96 | 0.93 | 0.93 | 0.96 | 0.88 | 4.79M |
| February 25, 2026 | 1.02 | 1.03 | 1.03 | 1.14 | 0.98 | 5.41M |
| February 24, 2026 | 1.03 | 1.01 | 1.01 | 1.04 | 1 | 2.9M |
| February 23, 2026 | 1.13 | 1.06 | 1.06 | 1.13 | 1.03 | 2.71M |
| February 20, 2026 | 1.12 | 1.14 | 0 | 1.18 | 1.12 | 1.65M |
| February 19, 2026 | 1.1 | 1.11 | 0 | 1.16 | 1.09 | 1.49M |
| February 18, 2026 | 1.09 | 1.09 | 0 | 1.15 | 1.09 | 834,722 |
| February 17, 2026 | 1.11 | 1.08 | 0 | 1.12 | 1.06 | 1.02M |
| February 13, 2026 | 1.09 | 1.11 | 0 | 1.15 | 1.08 | 1.26M |
| February 12, 2026 | 1.15 | 1.08 | 0 | 1.16 | 1.06 | 2.29M |
| February 11, 2026 | 1.18 | 1.14 | 0 | 1.19 | 1.11 | 1.42M |
| February 10, 2026 | 1.19 | 1.15 | 0 | 1.21 | 1.15 | 1.38M |
| February 09, 2026 | 1.19 | 1.19 | 0 | 1.21 | 1.15 | 1.88M |
| February 06, 2026 | 1.09 | 1.2 | 0 | 1.22 | 1.08 | 3.35M |
| February 05, 2026 | 1.08 | 1.04 | 0 | 1.1 | 1.03 | 3.6M |
| February 04, 2026 | 1.18 | 1.11 | 0 | 1.19 | 1.06 | 5.35M |
| February 03, 2026 | 1.26 | 1.17 | 0 | 1.27 | 1.12 | 4.33M |
| February 02, 2026 | 1.22 | 1.22 | 0 | 1.25 | 1.18 | 3.26M |
| January 30, 2026 | 1.27 | 1.23 | 0 | 1.34 | 1.21 | 3.79M |
| January 29, 2026 | 1.36 | 1.3 | 0 | 1.4 | 1.29 | 4.79M |
| January 28, 2026 | 1.49 | 1.36 | 0 | 1.49 | 1.34 | 6.9M |
| January 27, 2026 | 1.43 | 1.45 | 0 | 1.53 | 1.36 | 8.39M |
| January 26, 2026 | 1.49 | 1.41 | 0 | 1.54 | 1.35 | 11.14M |
| January 23, 2026 | 1.79 | 1.7 | 0 | 1.84 | 1.6 | 13.4M |
| January 22, 2026 | 1.39 | 1.83 | 0 | 1.94 | 1.36 | 22.19M |
| January 21, 2026 | 1.19 | 1.32 | 0 | 1.35 | 1.19 | 8.51M |
| January 20, 2026 | 1.11 | 1.18 | 0 | 1.21 | 1.11 | 4.45M |
| January 16, 2026 | 1.22 | 1.14 | 0 | 1.25 | 1.11 | 6.55M |
| January 15, 2026 | 1.33 | 1.19 | 0 | 1.34 | 1.18 | 4.37M |
| January 14, 2026 | 1.26 | 1.29 | 0 | 1.3 | 1.23 | 2.26M |
| January 13, 2026 | 1.37 | 1.25 | 0 | 1.39 | 1.25 | 4.86M |
| January 12, 2026 | 1.36 | 1.37 | 0 | 1.41 | 1.28 | 4.86M |
| January 09, 2026 | 1.28 | 1.36 | 0 | 1.39 | 1.24 | 6.59M |
| January 08, 2026 | 1.18 | 1.27 | 0 | 1.28 | 1.16 | 4.94M |
| January 07, 2026 | 1.24 | 1.2 | 0 | 1.28 | 1.19 | 6.6M |
| January 06, 2026 | 1.46 | 1.24 | 0 | 1.48 | 1.22 | 18.83M |
| January 05, 2026 | 1.38 | 1.3 | 0 | 1.4 | 1.28 | 25.17M |
| January 02, 2026 | 1.23 | 1.2 | 0 | 1.23 | 1.16 | 3.11M |
| December 31, 2025 | 1.11 | 1.18 | 0 | 1.22 | 1.11 | 3.94M |