Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE
· Real-Time Price · USD
2.05
0.11 (5.67%)
At close: Oct 03, 2025, 3:59 PM
2.05
0.00%
After-hours: Oct 03, 2025, 07:58 PM EDT
ARBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.93 | 2.10 | 1.85 | 2.05 | 2.05 | 5.67% | 7,444,882 |
| Oct 2, 2025 | 1.71 | 1.95 | 1.70 | 1.94 | 1.94 | 14.79% | 3,875,303 |
| Oct 1, 2025 | 1.61 | 1.72 | 1.61 | 1.69 | 1.69 | 2.42% | 2,176,506 |
| Sep 30, 2025 | 1.66 | 1.68 | 1.60 | 1.65 | 1.65 | -1.79% | 2,202,025 |
| Sep 29, 2025 | 1.74 | 1.77 | 1.68 | 1.68 | 1.68 | -1.75% | 2,263,900 |
| Sep 26, 2025 | 1.80 | 1.82 | 1.68 | 1.71 | 1.71 | -3.39% | 1,678,332 |
| Sep 25, 2025 | 1.73 | 1.82 | 1.69 | 1.77 | 1.77 | -4.84% | 3,955,500 |
| Sep 24, 2025 | 1.84 | 1.98 | 1.82 | 1.86 | 1.86 | 5.08% | 5,582,400 |
| Sep 23, 2025 | 1.99 | 2.00 | 1.76 | 1.77 | 1.77 | -3.80% | 7,952,700 |
| Sep 22, 2025 | 2.20 | 2.20 | 1.75 | 1.84 | 1.84 | 14.29% | 46,222,000 |
| Sep 19, 2025 | 1.60 | 1.70 | 1.50 | 1.61 | 1.61 | 2.55% | 3,839,700 |
| Sep 18, 2025 | 1.42 | 1.61 | 1.42 | 1.57 | 1.57 | 12.14% | 3,242,529 |
| Sep 17, 2025 | 1.43 | 1.48 | 1.38 | 1.40 | 1.40 | -1.41% | 1,598,830 |
| Sep 16, 2025 | 1.45 | 1.47 | 1.37 | 1.42 | 1.42 | -2.07% | 1,428,000 |
| Sep 15, 2025 | 1.35 | 1.47 | 1.35 | 1.45 | 1.45 | 8.21% | 2,414,400 |
| Sep 12, 2025 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -4.29% | 1,365,439 |
| Sep 11, 2025 | 1.30 | 1.44 | 1.28 | 1.40 | 1.40 | 9.37% | 1,977,200 |
| Sep 10, 2025 | 1.32 | 1.36 | 1.28 | 1.28 | 1.28 | -1.54% | 814,200 |
| Sep 9, 2025 | 1.29 | 1.33 | 1.27 | 1.30 | 1.30 | 0.00% | 663,600 |
| Sep 8, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 1,031,000 |
Page 1 of 62