TipRanks
Go Ultimate55% OFF

Arbe Robotics (ARBE) Historical Prices

IL:ARBE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026131.20135.50120.60134.60134.60-0.81%33,2280.56
Oct 29, 2026139.40146.30134.80135.70135.70-2.65%52,0010.88
Oct 28, 2026133.50141.40135.10139.40139.40+4.42%73,0011.26
Oct 26, 2026140.20146.40131.20133.50133.50-4.78%63,9401.12
Oct 23, 2026146.80146.80137.30140.20140.20-4.50%39,3750.69
Oct 22, 2026142.00147.20140.70146.80146.80+3.38%67,6271.20
Oct 21, 2026143.50148.00141.00142.00142.00-1.05%38,2190.68
Oct 20, 2026143.60147.00141.00143.50143.50-0.07%66,3811.17
Oct 19, 2026149.40148.30141.80143.60143.60-3.88%42,3420.72
Oct 16, 2026147.20151.60147.90149.40149.40+1.49%23,3100.40
Oct 15, 2026158.40158.40143.60147.20147.20-7.07%136,1832.41
Oct 14, 2026162.50170.50152.30158.40158.40-2.52%21,0140.37
Oct 13, 2026167.00168.00159.00162.50162.50-2.69%44,3750.77
Oct 12, 2026178.80178.80164.20167.00167.00-6.60%40,6110.71
Oct 09, 2026179.30179.70175.00178.80178.80-0.28%4,9150.08
Oct 08, 2026182.00182.90174.30179.30179.30-1.48%30,8630.53
Oct 07, 2026182.70185.30177.00182.00182.00-0.38%17,6230.30
Oct 06, 2026181.20185.90181.00182.70182.70-2.19%80,6091.37
Oct 05, 2026194.50199.90183.80186.80186.80-3.96%88,9931.48
Oct 01, 2026192.00197.50192.00194.50194.50+1.30%25,2680.41
Sep 30, 2026194.00196.30190.90192.00192.00-1.03%53,7560.89
Sep 29, 2026191.70200.10191.00194.00194.00-3.67%74,4511.22
Sep 28, 2026202.30205.70198.00201.40201.40-0.44%20,0520.32
Sep 24, 2026208.40211.90198.50202.30202.30-2.93%26,3800.40
Sep 23, 2026203.30211.30203.10208.40208.40+2.51%77,6121.20
Sep 22, 2026205.80206.00200.00203.30203.30-1.21%66,2511.04
Sep 17, 2026215.80215.80200.00205.80205.80-4.63%63,4031.00
Sep 16, 2026218.20223.20214.30215.80215.80-1.10%35,1740.56
Sep 15, 2026242.10242.10213.00218.20218.20-9.87%147,0602.40
Sep 14, 2026249.50256.20232.50242.10242.10-1.71%90,0351.49
Sep 10, 2026259.00259.00240.40246.30246.30-5.05%110,9481.87
Sep 09, 2026228.00265.00220.00259.40259.40+8.72%273,3894.87
Sep 08, 2026207.00305.00203.00238.60238.60+15.27%638,73713.21
Sep 07, 2026191.00212.70191.00207.00207.00+8.38%86,9501.82
Sep 04, 2026192.10192.60190.00191.00191.00-0.57%7,3200.14
Sep 03, 2026198.90198.90190.00192.10192.10-3.42%55,9491.09
Sep 02, 2026195.80200.00191.40198.90198.90+1.58%19,7170.38
Sep 01, 2026193.20199.50190.00195.80195.80+1.35%36,0930.69
Aug 31, 2026197.60197.60189.60193.20193.20-2.23%26,4630.49
Aug 28, 2026216.00216.00194.20197.60197.60+0.36%20,8370.38
Aug 27, 2026195.00205.00195.00196.90196.90-2.96%44,6730.80
Aug 26, 2026202.90205.20200.10202.90202.90+0.00%13,9960.24
Aug 25, 2026205.30209.00201.10202.90202.90-1.17%22,9510.37
Aug 24, 2026230.50219.00201.20205.30205.30-10.93%56,7340.91
Aug 21, 2026238.80230.50230.50230.50230.50-3.48%2,5180.04
Aug 20, 2026232.60239.40229.90238.80238.80+2.67%5,5900.09
Aug 19, 2026231.30243.90226.50232.60232.60+0.56%14,5730.23
Aug 18, 2026230.00238.20220.00231.30231.30-2.90%11,6160.17
Aug 17, 2026221.50248.00212.00238.20238.20+7.54%99,9071.48
Aug 14, 2026221.30226.50221.30221.50221.50+0.09%540.00