Arbe Robotics Ltd. (ARBE)
2.76
0.24 (9.52%)
At close: Jan 28, 2025, 1:58 PM
ARBE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 2.83 | 2.90 | 2.40 | 2.52 | -0.47 | -15.72% | 9,954,408 |
| Jan 24, 2025 | 2.93 | 3.37 | 2.80 | 2.99 | 0.13 | 4.55% | 14,857,922 |
| Jan 23, 2025 | 2.95 | 3.06 | 2.80 | 2.86 | -0.15 | -4.98% | 6,045,725 |
| Jan 22, 2025 | 3.00 | 3.33 | 2.89 | 3.01 | 0.12 | 4.15% | 12,614,000 |
| Jan 21, 2025 | 2.82 | 2.98 | 2.72 | 2.89 | 0.13 | 4.71% | 7,003,132 |
| Jan 17, 2025 | 3.12 | 3.29 | 2.75 | 2.76 | -0.38 | -12.10% | 12,770,508 |
| Jan 16, 2025 | 3.08 | 3.21 | 3.00 | 3.14 | -0.13 | -3.98% | 8,583,415 |
| Jan 15, 2025 | 3.05 | 3.34 | 2.70 | 3.27 | 0.27 | 9.00% | 20,776,900 |
| Jan 14, 2025 | 3.11 | 3.28 | 2.78 | 3.00 | 0.20 | 7.14% | 16,269,700 |
| Jan 13, 2025 | 3.76 | 3.77 | 2.67 | 2.80 | -0.94 | -25.13% | 21,291,108 |
| Jan 10, 2025 | 3.41 | 3.99 | 3.20 | 3.74 | 0.32 | 9.36% | 20,492,945 |
| Jan 8, 2025 | 3.79 | 3.81 | 3.09 | 3.42 | -0.34 | -9.04% | 35,242,249 |
| Jan 7, 2025 | 5.06 | 5.09 | 3.61 | 3.76 | -0.24 | -6.00% | 95,008,500 |
| Jan 6, 2025 | 4.50 | 4.90 | 3.48 | 4.00 | 1.37 | 52.09% | 129,861,525 |
| Jan 3, 2025 | 2.17 | 2.77 | 2.10 | 2.63 | 0.59 | 28.92% | 8,141,711 |
| Jan 2, 2025 | 2.02 | 2.09 | 1.95 | 2.04 | 0.18 | 9.68% | 959,800 |
| Dec 31, 2024 | 2.17 | 2.17 | 1.85 | 1.86 | -0.24 | -11.43% | 913,600 |
| Dec 30, 2024 | 2.14 | 2.24 | 1.80 | 2.10 | -0.04 | -1.87% | 2,150,103 |
| Dec 27, 2024 | 2.20 | 2.24 | 1.92 | 2.14 | 0.34 | 18.89% | 3,537,710 |
| Dec 26, 2024 | 1.63 | 1.88 | 1.50 | 1.80 | 0.15 | 9.09% | 1,610,530 |
| Dec 24, 2024 | 1.71 | 1.73 | 1.61 | 1.65 | -0.03 | -1.79% | 222,200 |
| Dec 23, 2024 | 1.75 | 1.75 | 1.66 | 1.68 | -0.03 | -1.75% | 178,875 |
| Dec 20, 2024 | 1.61 | 1.71 | 1.61 | 1.71 | 0.08 | 4.91% | 261,134 |
| Dec 19, 2024 | 1.64 | 1.64 | 1.59 | 1.63 | 0.00 | 0.00% | 107,043 |
| Dec 18, 2024 | 1.68 | 1.68 | 1.58 | 1.63 | -0.05 | -2.98% | 206,460 |
| Dec 17, 2024 | 1.69 | 1.73 | 1.65 | 1.68 | -0.01 | -0.59% | 150,500 |
| Dec 16, 2024 | 1.71 | 1.75 | 1.65 | 1.69 | 0.00 | 0.00% | 323,803 |
| Dec 13, 2024 | 1.67 | 1.71 | 1.66 | 1.69 | 0.00 | 0.00% | 68,621 |
| Dec 12, 2024 | 1.73 | 1.73 | 1.66 | 1.69 | -0.01 | -0.59% | 135,943 |
| Dec 11, 2024 | 1.72 | 1.74 | 1.70 | 1.70 | -0.02 | -1.16% | 107,413 |
| Dec 10, 2024 | 1.74 | 1.80 | 1.71 | 1.72 | -0.04 | -2.27% | 236,600 |
| Dec 9, 2024 | 1.80 | 1.80 | 1.73 | 1.76 | -0.06 | -3.30% | 159,100 |
| Dec 6, 2024 | 1.71 | 1.82 | 1.71 | 1.82 | 0.11 | 6.43% | 207,400 |
| Dec 5, 2024 | 1.67 | 1.73 | 1.65 | 1.71 | 0.03 | 1.79% | 161,802 |
| Dec 4, 2024 | 1.66 | 1.69 | 1.64 | 1.68 | 0.00 | 0.00% | 159,963 |
| Dec 3, 2024 | 1.64 | 1.73 | 1.64 | 1.68 | 0.04 | 2.44% | 122,438 |
| Dec 2, 2024 | 1.78 | 1.83 | 1.62 | 1.64 | -0.15 | -8.38% | 436,507 |
| Nov 29, 2024 | 1.79 | 1.84 | 1.78 | 1.79 | 0.01 | 0.56% | 90,448 |
| Nov 27, 2024 | 1.76 | 1.84 | 1.70 | 1.78 | -0.13 | -6.81% | 284,836 |
| Nov 26, 2024 | 1.99 | 1.99 | 1.87 | 1.91 | -0.02 | -1.04% | 330,234 |
| Nov 25, 2024 | 1.97 | 1.98 | 1.90 | 1.93 | 0.03 | 1.58% | 177,200 |
| Nov 22, 2024 | 1.82 | 1.92 | 1.76 | 1.90 | 0.15 | 8.57% | 99,537 |
| Nov 21, 2024 | 1.80 | 1.83 | 1.73 | 1.75 | -0.06 | -3.31% | 86,115 |
| Nov 20, 2024 | 1.76 | 1.84 | 1.76 | 1.81 | 0.03 | 1.69% | 57,900 |
| Nov 19, 2024 | 1.69 | 1.86 | 1.65 | 1.78 | 0.09 | 5.33% | 150,026 |
| Nov 18, 2024 | 1.62 | 1.77 | 1.61 | 1.69 | 0.08 | 4.97% | 134,600 |
| Nov 15, 2024 | 1.65 | 1.68 | 1.60 | 1.61 | -0.04 | -2.42% | 70,900 |
| Nov 14, 2024 | 1.67 | 1.78 | 1.64 | 1.65 | 0.00 | 0.00% | 59,937 |
| Nov 13, 2024 | 1.74 | 1.80 | 1.65 | 1.65 | -0.08 | -4.62% | 67,549 |
| Nov 12, 2024 | 1.76 | 1.80 | 1.73 | 1.73 | -0.05 | -2.81% | 52,244 |