Arbe Robotics Ltd (ARBE) Historical Stock Data
1.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARBE is down -0.72% a day on average. There have been 13 days where Arbe Robotics Ltd closed green and 17 days where ARBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.15 | 1.19 | 2.07M |
| 2025-12-17 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.12 | 1.20 | 1.74M |
| 2025-12-16 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.15 | 1.24 | 1.37M |
| 2025-12-15 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.15 | 1.26 | 2.95M |
| 2025-12-12 | 1.32 | 1.23 | ↓$0.09 (-6.82%) | 1.21 | 1.33 | 3.84M |
| 2025-12-11 | 1.39 | 1.32 | ↓$0.07 (-5.04%) | 1.30 | 1.41 | 2.42M |
| 2025-12-10 | 1.43 | 1.41 | ↓$0.02 (-1.40%) | 1.37 | 1.44 | 2.18M |
| 2025-12-09 | 1.37 | 1.47 | ↑$0.10 (7.30%) | 1.35 | 1.51 | 1.93M |
| 2025-12-08 | 1.52 | 1.40 | ↓$0.12 (-7.89%) | 1.39 | 1.53 | 2.17M |
| 2025-12-05 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.51 | 1.64 | 2.29M |
| 2025-12-04 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.55 | 1.65 | 5.37M |
| 2025-12-03 | 1.46 | 1.57 | ↑$0.11 (7.53%) | 1.39 | 1.59 | 7.34M |
| 2025-12-02 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.37 | 1.44 | 1.13M |
| 2025-12-01 | 1.42 | 1.37 | ↓$0.05 (-3.52%) | 1.37 | 1.44 | 1.24M |
| 2025-11-28 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.44 | 1.49 | 636.69K |
| 2025-11-26 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.38 | 1.46 | 1.25M |
| 2025-11-25 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.34 | 1.44 | 1.41M |
| 2025-11-24 | 1.31 | 1.42 | ↑$0.11 (8.40%) | 1.26 | 1.43 | 1.63M |
| 2025-11-21 | 1.26 | 1.31 | ↑$0.05 (3.97%) | 1.24 | 1.35 | 1.52M |
| 2025-11-20 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.23 | 1.36 | 3.98M |
| 2025-11-19 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.24 | 1.35 | 1.59M |
| 2025-11-18 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.22 | 1.31 | 1.80M |
| 2025-11-17 | 1.36 | 1.30 | ↓$0.06 (-4.41%) | 1.28 | 1.43 | 2.67M |
| 2025-11-14 | 1.38 | 1.45 | ↑$0.07 (5.07%) | 1.38 | 1.50 | 2.26M |
| 2025-11-13 | 1.60 | 1.51 | ↓$0.09 (-5.63%) | 1.46 | 1.62 | 1.91M |
| 2025-11-12 | 1.64 | 1.63 | ↓$0.01 (-0.61%) | 1.56 | 1.67 | 1.47M |
| 2025-11-11 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.57 | 1.63 | 1.22M |
| 2025-11-10 | 1.73 | 1.66 | ↓$0.07 (-4.05%) | 1.62 | 1.74 | 1.23M |
| 2025-11-07 | 1.55 | 1.63 | ↑$0.08 (5.16%) | 1.52 | 1.66 | 1.68M |
| 2025-11-06 | 1.72 | 1.62 | ↓$0.10 (-5.81%) | 1.60 | 1.75 | 1.89M |
Create an account or log in to view more rows.
$ARBE Free money indeed??
$ARBE will go green when market opens!
$ARBE peak frustration
$ARBE BOUGHT TODAY!
$ARBE take us to the moon
lets goooooo
$ARBE The squeeze is coming
$ARBE Of course
$ARBE what V recovery or fake pump
$ARBE Bullish AF ??
$ARBE almost time for the running