Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE
· Real-Time Price · USD
1.34
0.02 (1.52%)
At close: Aug 14, 2025, 3:59 PM
1.33
-0.75%
Pre-market: Aug 15, 2025, 06:19 AM EDT
ARBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.28 | 1.34 | 1.26 | 1.33 | 1.33 | 0.76% | 613,439 |
| Aug 13, 2025 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -1.49% | 1,011,400 |
| Aug 12, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 3.08% | 859,526 |
| Aug 11, 2025 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 1,199,609 |
| Aug 8, 2025 | 1.32 | 1.33 | 1.26 | 1.28 | 1.28 | 0.00% | 1,246,600 |
| Aug 7, 2025 | 1.42 | 1.45 | 1.26 | 1.28 | 1.28 | -6.57% | 2,295,900 |
| Aug 6, 2025 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 1,008,000 |
| Aug 5, 2025 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 635,800 |
| Aug 4, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 3.79% | 967,100 |
| Aug 1, 2025 | 1.31 | 1.34 | 1.27 | 1.32 | 1.32 | -2.22% | 828,933 |
| Jul 31, 2025 | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | -2.17% | 1,423,300 |
| Jul 30, 2025 | 1.41 | 1.43 | 1.37 | 1.38 | 1.38 | 0.00% | 1,134,600 |
| Jul 29, 2025 | 1.54 | 1.54 | 1.38 | 1.38 | 1.38 | -8.61% | 1,959,742 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -3.21% | 1,136,314 |
| Jul 25, 2025 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 832,500 |
| Jul 24, 2025 | 1.56 | 1.67 | 1.53 | 1.60 | 1.60 | 3.23% | 2,472,010 |
| Jul 23, 2025 | 1.50 | 1.56 | 1.46 | 1.55 | 1.55 | 4.73% | 1,553,000 |
| Jul 22, 2025 | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | -1.99% | 1,086,807 |
| Jul 21, 2025 | 1.58 | 1.59 | 1.49 | 1.51 | 1.51 | 0.00% | 1,386,700 |
| Jul 18, 2025 | 1.62 | 1.64 | 1.50 | 1.51 | 1.51 | -5.03% | 1,844,700 |