Arbe Robotics Ltd. (ARBE)
0.95
-0.06 (-5.94%)
At close: Apr 04, 2025, 3:59 PM
0.93
-1.62%
After-hours: Apr 04, 2025, 05:58 PM EDT
Arbe Robotics Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.95 | 0.98 | 0.90 | 0.94 | -0.07 | -6.93% | 1,584,751 |
| Apr 3, 2025 | 1.00 | 1.05 | 0.97 | 1.01 | -0.05 | -4.72% | 1,895,029 |
| Apr 2, 2025 | 1.02 | 1.09 | 1.02 | 1.06 | 0.02 | 1.92% | 1,126,700 |
| Apr 1, 2025 | 1.04 | 1.10 | 1.02 | 1.04 | 0.01 | 0.97% | 993,810 |
| Mar 31, 2025 | 1.04 | 1.05 | 0.97 | 1.03 | -0.05 | -4.63% | 2,600,943 |
| Mar 28, 2025 | 1.17 | 1.19 | 1.08 | 1.08 | -0.10 | -8.47% | 2,151,800 |
| Mar 27, 2025 | 1.19 | 1.22 | 1.16 | 1.18 | -0.03 | -2.48% | 1,603,700 |
| Mar 26, 2025 | 1.22 | 1.25 | 1.19 | 1.21 | -0.01 | -0.82% | 1,647,834 |
| Mar 25, 2025 | 1.32 | 1.33 | 1.20 | 1.22 | -0.08 | -6.15% | 2,331,139 |
| Mar 24, 2025 | 1.31 | 1.36 | 1.28 | 1.30 | 0.00 | 0.00% | 2,624,700 |
| Mar 21, 2025 | 1.28 | 1.30 | 1.25 | 1.30 | 0.00 | 0.00% | 1,081,600 |
| Mar 20, 2025 | 1.37 | 1.39 | 1.30 | 1.30 | -0.06 | -4.41% | 1,713,700 |
| Mar 19, 2025 | 1.34 | 1.39 | 1.31 | 1.36 | 0.02 | 1.49% | 2,385,625 |
| Mar 18, 2025 | 1.40 | 1.49 | 1.29 | 1.34 | 0.07 | 5.51% | 9,283,700 |
| Mar 17, 2025 | 1.26 | 1.33 | 1.21 | 1.27 | 0.05 | 4.10% | 3,101,500 |
| Mar 14, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 0.09 | 7.96% | 2,307,200 |
| Mar 13, 2025 | 1.15 | 1.18 | 1.12 | 1.13 | -0.02 | -1.74% | 2,106,100 |
| Mar 12, 2025 | 1.20 | 1.23 | 1.12 | 1.15 | -0.03 | -2.54% | 3,357,900 |
| Mar 11, 2025 | 1.18 | 1.25 | 1.13 | 1.18 | -0.01 | -0.84% | 2,127,000 |
| Mar 10, 2025 | 1.26 | 1.27 | 1.15 | 1.19 | -0.10 | -7.75% | 2,801,400 |
| Mar 7, 2025 | 1.23 | 1.31 | 1.15 | 1.29 | -0.01 | -0.77% | 3,716,200 |
| Mar 6, 2025 | 1.30 | 1.36 | 1.28 | 1.30 | -0.05 | -3.70% | 2,910,100 |
| Mar 5, 2025 | 1.31 | 1.44 | 1.29 | 1.35 | -0.31 | -18.67% | 12,256,100 |
| Mar 4, 2025 | 1.62 | 1.70 | 1.56 | 1.66 | -0.05 | -2.92% | 3,820,436 |
| Mar 3, 2025 | 1.89 | 1.90 | 1.68 | 1.71 | -0.14 | -7.57% | 4,987,602 |
| Feb 28, 2025 | 1.86 | 1.93 | 1.80 | 1.85 | -0.05 | -2.63% | 3,229,237 |
| Feb 27, 2025 | 2.12 | 2.13 | 1.90 | 1.90 | -0.09 | -4.52% | 3,363,900 |
| Feb 26, 2025 | 1.99 | 2.06 | 1.96 | 1.99 | 0.08 | 4.19% | 2,834,200 |
| Feb 25, 2025 | 2.02 | 2.07 | 1.87 | 1.91 | -0.17 | -8.17% | 5,098,400 |
| Feb 24, 2025 | 2.25 | 2.26 | 2.08 | 2.08 | -0.16 | -7.14% | 4,883,030 |
| Feb 21, 2025 | 2.44 | 2.48 | 2.23 | 2.24 | -0.18 | -7.44% | 5,063,000 |
| Feb 20, 2025 | 2.53 | 2.54 | 2.37 | 2.42 | -0.15 | -5.84% | 4,960,403 |
| Feb 19, 2025 | 2.55 | 2.69 | 2.52 | 2.57 | -0.01 | -0.39% | 4,059,217 |
| Feb 18, 2025 | 2.68 | 2.68 | 2.53 | 2.58 | -0.12 | -4.44% | 5,452,604 |
| Feb 14, 2025 | 2.78 | 2.91 | 2.63 | 2.70 | -0.18 | -6.25% | 6,577,200 |
| Feb 13, 2025 | 2.74 | 2.88 | 2.63 | 2.88 | 0.20 | 7.46% | 6,437,814 |
| Feb 12, 2025 | 2.70 | 2.78 | 2.62 | 2.68 | -0.07 | -2.55% | 5,968,011 |
| Feb 11, 2025 | 3.03 | 3.08 | 2.70 | 2.75 | -0.34 | -11.00% | 8,125,700 |
| Feb 10, 2025 | 2.79 | 3.20 | 2.68 | 3.09 | 0.34 | 12.36% | 14,907,111 |
| Feb 7, 2025 | 2.77 | 2.93 | 2.64 | 2.75 | 0.02 | 0.73% | 11,437,500 |
| Feb 6, 2025 | 2.82 | 3.05 | 2.68 | 2.73 | 0.25 | 10.08% | 18,035,000 |
| Feb 5, 2025 | 2.50 | 2.50 | 2.37 | 2.48 | -0.02 | -0.80% | 3,612,198 |
| Feb 4, 2025 | 2.57 | 2.61 | 2.44 | 2.50 | 0.01 | 0.40% | 4,702,700 |
| Feb 3, 2025 | 2.40 | 2.54 | 2.37 | 2.49 | -0.07 | -2.73% | 4,117,822 |
| Jan 31, 2025 | 2.53 | 2.77 | 2.48 | 2.56 | 0.15 | 6.22% | 8,059,700 |
| Jan 30, 2025 | 2.51 | 2.62 | 2.37 | 2.41 | -0.09 | -3.60% | 4,440,700 |
| Jan 29, 2025 | 2.66 | 2.68 | 2.44 | 2.50 | -0.18 | -6.72% | 5,419,700 |
| Jan 28, 2025 | 2.53 | 2.83 | 2.47 | 2.68 | 0.16 | 6.35% | 6,120,723 |
| Jan 27, 2025 | 2.83 | 2.90 | 2.40 | 2.52 | -0.47 | -15.72% | 10,056,912 |
| Jan 24, 2025 | 2.93 | 3.37 | 2.80 | 2.99 | 0.13 | 4.55% | 14,857,922 |