Arbe Robotics Ltd (ARBE) Historical Stock Data
1.85 ↑0.03 (1.65%)
As of April 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ARBE is up 0.44% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.84 | 1.85 | ↑$0.01 (0.54%) | 1.80 | 1.87 | 28.16K |
| 2024-04-23 | 1.80 | 1.82 | ↑$0.02 (1.11%) | 1.78 | 1.86 | 77.91K |
| 2024-04-22 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.82 | 1.92 | 74.50K |
| 2024-04-19 | 1.91 | 1.84 | ↓$0.07 (-3.66%) | 1.82 | 1.91 | 36.15K |
| 2024-04-18 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.86 | 1.90 | 22.45K |
| 2024-04-17 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.86 | 1.91 | 26.64K |
| 2024-04-16 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.86 | 1.97 | 56.84K |
| 2024-04-15 | 1.96 | 1.89 | ↓$0.07 (-3.57%) | 1.87 | 2.00 | 45.11K |
| 2024-04-12 | 1.93 | 1.92 | ↓$0.01 (-0.52%) | 1.92 | 1.98 | 25.71K |
| 2024-04-11 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.91 | 2.09 | 72K |
| 2024-04-10 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.98 | 2.07 | 13.74K |
| 2024-04-09 | 2.02 | 2.00 | ↓$0.02 (-0.99%) | 1.98 | 2.08 | 30.63K |
| 2024-04-08 | 1.98 | 2.00 | ↑$0.02 (1.01%) | 1.98 | 2.13 | 110.27K |
| 2024-04-05 | 2.03 | 2.00 | ↓$0.03 (-1.48%) | 1.99 | 2.06 | 24.95K |
| 2024-04-04 | 2.00 | 2.03 | ↑$0.03 (1.50%) | 1.98 | 2.10 | 49.03K |
| 2024-04-03 | 1.99 | 1.97 | ↓$0.02 (-1.01%) | 1.92 | 2.03 | 62.92K |
| 2024-04-02 | 2.05 | 2.00 | ↓$0.05 (-2.44%) | 1.92 | 2.05 | 83.64K |
| 2024-04-01 | 2.09 | 2.07 | ↓$0.02 (-0.96%) | 2.05 | 2.14 | 78.30K |
| 2024-03-28 | 2.20 | 2.09 | ↓$0.11 (-5.00%) | 2.06 | 2.30 | 140.36K |
| 2024-03-27 | 2.13 | 2.20 | ↑$0.07 (3.29%) | 2.11 | 2.26 | 80.28K |
| 2024-03-26 | 2.11 | 2.19 | ↑$0.08 (3.55%) | 2.06 | 2.19 | 103.06K |
| 2024-03-25 | 2.20 | 2.14 | ↓$0.06 (-2.73%) | 2.11 | 2.26 | 129.74K |
| 2024-03-22 | 2.43 | 2.03 | ↓$0.40 (-16.46%) | 2.03 | 2.57 | 251.51K |
| 2024-03-21 | 2.00 | 2.50 | ↑$0.50 (25.00%) | 1.94 | 2.55 | 716.34K |
| 2024-03-20 | 1.76 | 1.93 | ↑$0.17 (9.66%) | 1.76 | 2.06 | 301.88K |
| 2024-03-19 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.82 | 2.40 | 3.89M |
| 2024-03-18 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.80 | 1.86 | 47.25K |
| 2024-03-15 | 1.77 | 1.84 | ↑$0.07 (3.95%) | 1.77 | 1.85 | 67.47K |
| 2024-03-14 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.72 | 1.80 | 76.55K |
| 2024-03-13 | 1.72 | 1.76 | ↑$0.04 (2.33%) | 1.72 | 1.78 | 64.20K |
Create an account or log in to view more rows.
$ARBE I need a smoke after this trade
$ARBE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ARBE this is going to skyrocket tmr!!!
$ARBE flow comin
$ARBE lmao wtf was that
$ARBE rocket fuel tanks are full. Gonna shoot to the stars
$ARBE very nice
$ARBE bear trap?
$ARBE We will not sell!
$ARBE money comes and goes but your story stays with you the rest of your life. Apes for life ??