Arbe Robotics (ARBE) Historical Prices

Time Period

Events

Rows:

ARBE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.42	0.42	0.39	0.39	0.39	-9.26%	1,222,130	0.43
Oct 29, 2026	0.44	0.44	0.42	0.43	0.43	-1.59%	897,049	0.31
Oct 28, 2026	0.45	0.46	0.43	0.44	0.44	-4.15%	654,351	0.23
Oct 27, 2026	0.42	0.46	0.42	0.46	0.46	+9.05%	668,217	0.23
Oct 26, 2026	0.44	0.44	0.42	0.42	0.42	-2.55%	580,066	0.20
Oct 23, 2026	0.43	0.45	0.43	0.43	0.43	-1.60%	752,256	0.26
Oct 22, 2026	0.47	0.47	0.42	0.44	0.44	-6.21%	889,836	0.30
Oct 21, 2026	0.47	0.48	0.44	0.47	0.47	+0.65%	738,599	0.25
Oct 20, 2026	0.46	0.48	0.45	0.46	0.46	-1.90%	667,515	0.23
Oct 19, 2026	0.47	0.48	0.47	0.47	0.47	+2.83%	687,347	0.23
Oct 16, 2026	0.49	0.49	0.46	0.46	0.46	-5.35%	866,257	0.30
Oct 15, 2026	0.48	0.51	0.47	0.49	0.49	-2.80%	1,389,811	0.48
Oct 14, 2026	0.52	0.53	0.50	0.50	0.50	-5.12%	1,183,871	0.41
Oct 13, 2026	0.54	0.54	0.52	0.53	0.53	+0.00%	1,059,029	0.36
Oct 12, 2026	0.55	0.55	0.53	0.53	0.53	-4.18%	866,514	0.30
Oct 09, 2026	0.56	0.60	0.52	0.55	0.55	-2.83%	1,538,037	0.50
Oct 08, 2026	0.60	0.60	0.56	0.57	0.57	-4.39%	1,507,620	0.49
Oct 07, 2026	0.58	0.60	0.58	0.59	0.59	-0.84%	1,388,446	0.45
Oct 06, 2026	0.59	0.61	0.58	0.60	0.60	+1.02%	1,133,865	0.37
Oct 05, 2026	0.62	0.62	0.58	0.59	0.59	-3.43%	1,741,847	0.58
Oct 02, 2026	0.61	0.63	0.60	0.61	0.61	+3.38%	1,016,715	0.34
Oct 01, 2026	0.62	0.63	0.59	0.59	0.59	-4.52%	1,321,603	0.44
Sep 30, 2026	0.61	0.62	0.60	0.62	0.62	+2.14%	623,333	0.21
Sep 29, 2026	0.62	0.63	0.59	0.61	0.61	+1.17%	1,312,800	0.43
Sep 28, 2026	0.65	0.65	0.60	0.60	0.60	-5.51%	1,313,238	0.43
Sep 25, 2026	0.65	0.65	0.60	0.64	0.64	-5.65%	3,899,234	1.26
Sep 24, 2026	0.67	0.69	0.65	0.67	0.67	+0.30%	816,019	0.26
Sep 23, 2026	0.69	0.70	0.67	0.67	0.67	-2.33%	997,188	0.32
Sep 22, 2026	0.69	0.71	0.67	0.69	0.69	+0.00%	1,351,940	0.43
Sep 21, 2026	0.67	0.69	0.67	0.69	0.69	+2.54%	774,399	0.25
Sep 18, 2026	0.67	0.70	0.66	0.67	0.67	+0.00%	999,781	0.32
Sep 17, 2026	0.68	0.70	0.67	0.67	0.67	+0.60%	998,121	0.31
Sep 16, 2026	0.71	0.71	0.64	0.67	0.67	-3.62%	1,741,226	0.55
Sep 15, 2026	0.73	0.74	0.68	0.69	0.69	-6.50%	1,288,777	0.40
Sep 14, 2026	0.79	0.81	0.73	0.74	0.74	-5.62%	1,745,730	0.55
Sep 11, 2026	0.78	0.82	0.76	0.78	0.78	+3.30%	1,484,260	0.47
Sep 10, 2026	0.79	0.83	0.74	0.76	0.76	-4.41%	3,229,654	1.03
Sep 09, 2026	0.77	0.91	0.76	0.79	0.79	+6.73%	14,792,130	5.06
Sep 08, 2026	0.83	0.85	0.73	0.74	0.74	+17.01%	101,226,703	75.25
Sep 07, 2026	0.62	0.64	0.62	0.64	0.64	+0.00%	0	0.00
Sep 04, 2026	0.62	0.64	0.62	0.64	0.64	+1.76%	419,775	0.30
Sep 03, 2026	0.65	0.65	0.62	0.62	0.62	-0.95%	634,756	0.43
Sep 02, 2026	0.65	0.65	0.63	0.63	0.63	-2.02%	543,283	0.36
Sep 01, 2026	0.65	0.65	0.63	0.64	0.64	-1.53%	604,424	0.38
Aug 31, 2026	0.63	0.66	0.63	0.65	0.65	-0.31%	547,977	0.33
Aug 28, 2026	0.66	0.68	0.64	0.66	0.66	-1.65%	531,697	0.31
Aug 27, 2026	0.67	0.68	0.66	0.67	0.67	-0.45%	718,216	0.39
Aug 26, 2026	0.70	0.70	0.66	0.67	0.67	-4.29%	791,045	0.40
Aug 25, 2026	0.68	0.71	0.68	0.70	0.70	+3.40%	1,028,208	0.45
Aug 24, 2026	0.70	0.71	0.66	0.68	0.68	-5.45%	1,133,140	0.48

Rows:

Arbe Robotics historical prices

Arbe Robotics (ARBE) Historical Prices

Become an Expert with TipRanks Premium