Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE
· Real-Time Price · USD
1.30
0.01 (0.78%)
At close: Sep 08, 2025, 3:59 PM
1.29
-0.77%
Pre-market: Sep 09, 2025, 06:12 AM EDT
ARBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 1,022,576 |
| Sep 5, 2025 | 1.25 | 1.30 | 1.22 | 1.29 | 1.29 | 3.20% | 617,189 |
| Sep 4, 2025 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | 0.00% | 947,749 |
| Sep 3, 2025 | 1.27 | 1.30 | 1.21 | 1.25 | 1.25 | 0.00% | 912,500 |
| Sep 2, 2025 | 1.27 | 1.31 | 1.24 | 1.25 | 1.25 | -3.85% | 940,400 |
| Aug 29, 2025 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -4.41% | 797,123 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 861,743 |
| Aug 27, 2025 | 1.39 | 1.46 | 1.38 | 1.39 | 1.39 | 0.72% | 2,043,600 |
| Aug 26, 2025 | 1.33 | 1.43 | 1.31 | 1.38 | 1.38 | 4.55% | 2,001,204 |
| Aug 25, 2025 | 1.30 | 1.39 | 1.27 | 1.32 | 1.32 | 1.54% | 1,420,420 |
| Aug 22, 2025 | 1.23 | 1.30 | 1.22 | 1.30 | 1.30 | 6.56% | 939,800 |
| Aug 21, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 459,253 |
| Aug 20, 2025 | 1.22 | 1.23 | 1.16 | 1.21 | 1.21 | 0.83% | 1,156,439 |
| Aug 19, 2025 | 1.29 | 1.31 | 1.20 | 1.20 | 1.20 | -6.98% | 1,508,100 |
| Aug 18, 2025 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | 0.00% | 761,717 |
| Aug 15, 2025 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 783,600 |
| Aug 14, 2025 | 1.28 | 1.34 | 1.26 | 1.33 | 1.33 | 0.76% | 625,700 |
| 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 |