Arbe Robotics Ltd (ARBE) Historical Stock Data
3.79 ↑0.04 (1.07%)
As of February 3, 2023, 1:24pm EST.
Historical Data
In the past 30 trading days, ARBE is up 0.22% a day on average. There have been 16 days where Arbe Robotics Ltd closed green and 14 days where ARBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.79 | 3.79 | ↑$0.00 (0.00%) | 3.65 | 3.85 | 21.76K |
| 2023-02-02 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.63 | 3.78 | 51.40K |
| 2023-02-01 | 3.49 | 3.60 | ↑$0.11 (3.15%) | 3.49 | 3.65 | 10.73K |
| 2023-01-31 | 3.40 | 3.57 | ↑$0.17 (5.00%) | 3.31 | 3.60 | 275.72K |
| 2023-01-30 | 3.77 | 3.48 | ↓$0.29 (-7.69%) | 3.40 | 3.84 | 42.68K |
| 2023-01-27 | 3.88 | 3.77 | ↓$0.11 (-2.84%) | 3.74 | 3.99 | 47.72K |
| 2023-01-26 | 4.25 | 3.98 | ↓$0.27 (-6.35%) | 3.84 | 4.29 | 29.24K |
| 2023-01-25 | 4.31 | 4.22 | ↓$0.09 (-1.97%) | 4.17 | 4.50 | 35.71K |
| 2023-01-24 | 4.21 | 4.17 | ↓$0.04 (-0.99%) | 4.14 | 4.25 | 11.01K |
| 2023-01-23 | 4.25 | 4.15 | ↓$0.10 (-2.35%) | 4.11 | 4.32 | 24.98K |
| 2023-01-20 | 4.36 | 4.30 | ↓$0.06 (-1.38%) | 4.30 | 4.44 | 21.49K |
| 2023-01-19 | 4.34 | 4.42 | ↑$0.08 (1.84%) | 4.34 | 4.61 | 29.08K |
| 2023-01-18 | 4.67 | 4.38 | ↓$0.29 (-6.21%) | 4.35 | 4.75 | 60.05K |
| 2023-01-17 | 4.81 | 4.78 | ↓$0.03 (-0.62%) | 4.71 | 5.40 | 213.75K |
| 2023-01-13 | 4.47 | 4.54 | ↑$0.07 (1.57%) | 4.33 | 4.69 | 70.65K |
| 2023-01-12 | 3.99 | 4.19 | ↑$0.20 (5.01%) | 3.95 | 4.41 | 39.72K |
| 2023-01-11 | 4.10 | 4.00 | ↓$0.10 (-2.44%) | 3.91 | 4.10 | 34.66K |
| 2023-01-10 | 4.18 | 4.01 | ↓$0.17 (-4.07%) | 3.90 | 4.18 | 26.03K |
| 2023-01-09 | 3.52 | 4.15 | ↑$0.63 (17.90%) | 3.45 | 4.15 | 84.81K |
| 2023-01-06 | 3.45 | 3.50 | ↑$0.05 (1.45%) | 3.44 | 3.54 | 12.29K |
| 2023-01-05 | 3.58 | 3.45 | ↓$0.13 (-3.63%) | 3.42 | 3.58 | 23.83K |
| 2023-01-04 | 3.50 | 3.51 | ↑$0.00 (0.14%) | 3.30 | 3.55 | 40.58K |
| 2023-01-03 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.37 | 3.59 | 25.23K |
| 2022-12-30 | 3.30 | 3.41 | ↑$0.11 (3.33%) | 3.25 | 3.41 | 23.80K |
| 2022-12-29 | 3.16 | 3.30 | ↑$0.14 (4.43%) | 3.11 | 3.34 | 92.07K |
| 2022-12-28 | 3.11 | 3.14 | ↑$0.03 (0.96%) | 3.07 | 3.15 | 38.16K |
| 2022-12-27 | 3.12 | 3.07 | ↓$0.05 (-1.60%) | 3.07 | 3.14 | 36.93K |
| 2022-12-23 | 3.13 | 3.16 | ↑$0.03 (0.96%) | 3.08 | 3.25 | 63.11K |
| 2022-12-22 | 3.28 | 3.15 | ↓$0.13 (-3.96%) | 3.11 | 3.30 | 28.69K |
| 2022-12-21 | 3.07 | 3.28 | ↑$0.21 (6.84%) | 3.07 | 3.40 | 37.65K |
Create an account or log in to view more rows.
$ARBE bull flag
breakout!
$ARBE Buy the dip
$ARBE Like if the Hedgies are fucked
$ARBE I love you!
$ARBE Burn burn burn
$ARBE has just been halted from trading due to volatility.
$ARBE ugh oh
we heatin back up
$ARBE Yolo
$ARBE might see a whole 1% green
$ARBE Pack it up boys.