Arbe Robotics Ltd. (ARBEW)
0.22
0.02 (10.00%)
At close: Apr 02, 2025, 3:26 PM
0.21
-2.48%
After-hours: Apr 02, 2025, 07:00 PM EDT
Arbe Robotics Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.02 | 10.00% | 16,902 |
| Apr 1, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.00 | 0.00% | 7,194 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.17 | 0.20 | -0.03 | -13.04% | 26,113 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.18 | 0.23 | -0.03 | -11.54% | 16,711 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.21 | 0.26 | 0.06 | 30.00% | 2,452 |
| Mar 26, 2025 | 0.23 | 0.26 | 0.20 | 0.20 | -0.05 | -20.00% | 35,160 |
| Mar 25, 2025 | 0.28 | 0.28 | 0.23 | 0.25 | -0.03 | -10.71% | 1,819 |
| Mar 24, 2025 | 0.28 | 0.28 | 0.23 | 0.28 | 0.00 | 0.00% | 5,611 |
| Mar 21, 2025 | 0.22 | 0.30 | 0.22 | 0.28 | 0.04 | 16.67% | 12,259 |
| Mar 20, 2025 | 0.26 | 0.29 | 0.22 | 0.24 | -0.01 | -4.00% | 35,276 |
| Mar 19, 2025 | 0.36 | 0.36 | 0.24 | 0.25 | 0.01 | 4.17% | 21,438 |
| Mar 18, 2025 | 0.35 | 0.36 | 0.24 | 0.24 | 0.00 | 0.00% | 31,826 |
| Mar 17, 2025 | 0.31 | 0.31 | 0.20 | 0.24 | -0.02 | -7.69% | 25,030 |
| Mar 14, 2025 | 0.20 | 0.28 | 0.20 | 0.26 | 0.04 | 18.18% | 9,144 |
| Mar 13, 2025 | 0.22 | 0.24 | 0.16 | 0.22 | 0.02 | 10.00% | 25,589 |
| Mar 12, 2025 | 0.18 | 0.28 | 0.18 | 0.20 | 0.01 | 5.26% | 48,045 |
| Mar 11, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.02 | 11.76% | 8,728 |
| Mar 10, 2025 | 0.24 | 0.26 | 0.15 | 0.17 | -0.08 | -32.00% | 49,485 |
| Mar 7, 2025 | 0.25 | 0.28 | 0.22 | 0.25 | 0.00 | 0.00% | 39,018 |
| Mar 6, 2025 | 0.26 | 0.29 | 0.25 | 0.25 | -0.01 | -3.85% | 37,065 |
| Mar 5, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | -0.06 | -18.75% | 75,934 |
| Mar 4, 2025 | 0.34 | 0.37 | 0.31 | 0.32 | -0.02 | -5.88% | 29,055 |
| Mar 3, 2025 | 0.33 | 0.39 | 0.31 | 0.34 | -0.02 | -5.56% | 13,740 |
| Feb 28, 2025 | 0.35 | 0.43 | 0.30 | 0.36 | -0.06 | -14.29% | 65,076 |
| Feb 27, 2025 | 0.35 | 0.42 | 0.35 | 0.42 | 0.02 | 5.00% | 16,151 |
| Feb 26, 2025 | 0.35 | 0.40 | 0.31 | 0.40 | 0.02 | 5.26% | 12,864 |
| Feb 25, 2025 | 0.39 | 0.40 | 0.31 | 0.38 | -0.01 | -2.56% | 41,943 |
| Feb 24, 2025 | 0.57 | 0.57 | 0.39 | 0.39 | -0.11 | -22.00% | 51,391 |
| Feb 21, 2025 | 0.54 | 0.54 | 0.45 | 0.50 | 0.01 | 2.04% | 35,266 |
| Feb 20, 2025 | 0.49 | 0.51 | 0.45 | 0.49 | -0.02 | -3.92% | 15,638 |
| Feb 19, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | -0.01 | -1.92% | 12,800 |
| Feb 18, 2025 | 0.52 | 0.60 | 0.52 | 0.52 | 0.01 | 1.96% | 44,353 |
| Feb 14, 2025 | 0.57 | 0.61 | 0.51 | 0.51 | -0.05 | -8.93% | 25,122 |
| Feb 13, 2025 | 0.54 | 0.58 | 0.52 | 0.56 | 0.01 | 1.82% | 74,720 |
| Feb 12, 2025 | 0.60 | 0.64 | 0.51 | 0.55 | 0.00 | 0.00% | 52,107 |
| Feb 11, 2025 | 0.61 | 0.67 | 0.55 | 0.55 | -0.05 | -8.33% | 16,136 |
| Feb 10, 2025 | 0.62 | 0.70 | 0.60 | 0.60 | 0.04 | 7.14% | 51,541 |
| Feb 7, 2025 | 0.57 | 0.61 | 0.56 | 0.56 | -0.01 | -1.75% | 29,595 |
| Feb 6, 2025 | 0.59 | 0.60 | 0.50 | 0.57 | 0.08 | 16.33% | 54,736 |
| Feb 5, 2025 | 0.49 | 0.50 | 0.45 | 0.49 | -0.01 | -2.00% | 5,530 |
| Feb 4, 2025 | 0.52 | 0.53 | 0.43 | 0.50 | -0.02 | -3.85% | 51,718 |
| Feb 3, 2025 | 0.67 | 0.67 | 0.49 | 0.52 | 0.00 | 0.00% | 40,942 |
| Jan 31, 2025 | 0.55 | 0.57 | 0.50 | 0.52 | -0.01 | -1.89% | 55,007 |
| Jan 30, 2025 | 0.55 | 0.58 | 0.45 | 0.53 | 0.01 | 1.92% | 37,722 |
| Jan 29, 2025 | 0.53 | 0.59 | 0.52 | 0.52 | 0.01 | 1.96% | 12,865 |
| Jan 28, 2025 | 0.48 | 0.58 | 0.48 | 0.51 | -0.01 | -1.92% | 19,951 |
| Jan 27, 2025 | 0.62 | 0.62 | 0.44 | 0.52 | -0.10 | -16.13% | 87,111 |
| Jan 24, 2025 | 0.62 | 0.78 | 0.62 | 0.62 | 0.01 | 1.64% | 210,257 |
| Jan 23, 2025 | 0.60 | 0.65 | 0.60 | 0.61 | -0.04 | -6.15% | 32,510 |
| Jan 22, 2025 | 0.66 | 0.72 | 0.65 | 0.65 | 0.01 | 1.56% | 91,831 |