Arbe Robotics Ltd (ARBE) Historical Stock Data
1.52 ↓0.10 (-6.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARBE is down -0.66% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-05 | 1.69 | 1.75 | ↑$0.06 (3.55%) | 1.67 | 1.76 | 1.24M |
| 2025-11-04 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.65 | 1.78 | 2.34M |
| 2025-11-03 | 2.00 | 1.80 | ↓$0.20 (-10.00%) | 1.76 | 2.00 | 2.49M |
| 2025-10-31 | 1.92 | 1.96 | ↑$0.04 (2.08%) | 1.88 | 1.98 | 1.19M |
| 2025-10-30 | 1.88 | 1.87 | ↓$0.01 (-0.53%) | 1.85 | 1.93 | 1.51M |
| 2025-10-29 | 1.99 | 1.93 | ↓$0.06 (-3.02%) | 1.90 | 2.00 | 1.67M |
| 2025-10-28 | 2.04 | 1.93 | ↓$0.11 (-5.39%) | 1.90 | 2.05 | 2.54M |
| 2025-10-27 | 2.11 | 2.04 | ↓$0.07 (-3.32%) | 2.02 | 2.15 | 2.61M |
| 2025-10-24 | 2.07 | 2.01 | ↓$0.06 (-2.90%) | 1.96 | 2.11 | 2.23M |
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