Arbe Robotics Ltd. (ARBE)
1.62
-0.09 (-5.26%)
At close: Mar 04, 2025, 12:46 PM
ARBE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.89 | 1.90 | 1.68 | 1.71 | -0.14 | -7.57% | 4,956,851 |
| 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 |
| 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 |