Arbe Robotics Ltd (ARBE) Historical Stock Data
1.54 ↓0.08 (-4.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARBE is up 0.58% a day on average. There have been 20 days where Arbe Robotics Ltd closed green and 10 days where ARBE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-06-13 | 1.57 | 1.54 | ↓$0.02 (-1.60%) | 1.54 | 1.61 | 1.27M |
2025-06-12 | 1.67 | 1.62 | ↓$0.05 (-2.99%) | 1.61 | 1.71 | 1.65M |
2025-06-11 | 1.67 | 1.70 | ↑$0.03 (1.80%) | 1.67 | 1.77 | 1.44M |
2025-06-10 | 1.80 | 1.67 | ↓$0.13 (-7.22%) | 1.66 | 1.81 | 1.26M |
2025-06-09 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.68 | 1.81 | 2.03M |
2025-06-06 | 1.63 | 1.72 | ↑$0.09 (5.52%) | 1.63 | 1.74 | 0.95M |
2025-06-05 | 1.74 | 1.62 | ↓$0.12 (-6.63%) | 1.61 | 1.78 | 1.46M |
2025-06-04 | 1.70 | 1.74 | ↑$0.04 (2.65%) | 1.65 | 1.76 | 1.11M |
2025-06-03 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.68 | 1.76 | 1.06M |
2025-06-02 | 1.65 | 1.69 | ↑$0.04 (2.42%) | 1.63 | 1.71 | 1.06M |
2025-05-30 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.60 | 1.71 | 1.14M |
2025-05-29 | 1.69 | 1.72 | ↑$0.03 (1.78%) | 1.65 | 1.77 | 2.47M |
2025-05-28 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.65 | 1.72 | 1.56M |
2025-05-27 | 1.59 | 1.70 | ↑$0.11 (6.92%) | 1.58 | 1.71 | 2.24M |
2025-05-23 | 1.48 | 1.55 | ↑$0.07 (4.73%) | 1.48 | 1.57 | 1.15M |
2025-05-22 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.48 | 1.58 | 1.51M |
2025-05-21 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.48 | 1.60 | 1.56M |
2025-05-20 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.45 | 1.62 | 3.86M |
2025-05-19 | 1.75 | 1.63 | ↓$0.12 (-6.86%) | 1.59 | 1.76 | 3.63M |
2025-05-16 | 1.60 | 1.77 | ↑$0.17 (10.63%) | 1.51 | 1.78 | 4.24M |
2025-05-15 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.43 | 1.49 | 1.09M |
2025-05-14 | 1.60 | 1.51 | ↓$0.09 (-5.63%) | 1.48 | 1.64 | 2.10M |
2025-05-13 | 1.50 | 1.58 | ↑$0.08 (5.33%) | 1.50 | 1.60 | 1.86M |
2025-05-12 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.45 | 1.52 | 2.15M |
2025-05-09 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.43 | 1.49 | 1.27M |
2025-05-08 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.36 | 1.43 | 1.08M |
2025-05-07 | 1.32 | 1.36 | ↑$0.04 (3.03%) | 1.31 | 1.36 | 623.68K |
2025-05-06 | 1.39 | 1.32 | ↓$0.07 (-5.02%) | 1.30 | 1.40 | 1.14M |
2025-05-05 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.37 | 1.43 | 1.03M |
2025-05-02 | 1.34 | 1.41 | ↑$0.07 (5.22%) | 1.33 | 1.42 | 1.40M |
Create an account or log in to view more rows.
$ARBE The squeeze is coming
$ARBE Of course
$ARBE what V recovery or fake pump
$ARBE Bullish AF ??
$ARBE almost time for the running
$ARBE time to short this
$ARBE to the moon
$ARBE how long until we take off?
$ARBE the price is wrong
$ARBE FYI - leaning bullish