Arbe Robotics Ltd (ARBE) Historical Stock Data
2.12 ↑0.02 (0.71%)
As of July 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARBE is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.14 | 2.12 | ↓$0.02 (-0.93%) | 2.03 | 2.20 | 150.19K |
| 2024-07-25 | 2.12 | 2.11 | ↓$0.02 (-0.71%) | 2.07 | 2.12 | 56.92K |
| 2024-07-24 | 2.12 | 2.12 | ↑$0.00 (0.00%) | 2.12 | 2.15 | 88.30K |
| 2024-07-23 | 2.20 | 2.11 | ↓$0.09 (-4.09%) | 2.07 | 2.22 | 108.37K |
| 2024-07-22 | 2.10 | 2.23 | ↑$0.13 (6.19%) | 2.10 | 2.26 | 130.41K |
| 2024-07-19 | 2.22 | 2.11 | ↓$0.11 (-4.95%) | 2.09 | 2.29 | 80.99K |
| 2024-07-18 | 2.30 | 2.23 | ↓$0.07 (-3.04%) | 2.22 | 2.35 | 58.62K |
| 2024-07-17 | 2.33 | 2.30 | ↓$0.03 (-1.29%) | 2.25 | 2.37 | 36.91K |
| 2024-07-16 | 2.21 | 2.34 | ↑$0.13 (5.88%) | 2.21 | 2.34 | 81.42K |
| 2024-07-15 | 2.36 | 2.21 | ↓$0.15 (-6.36%) | 2.21 | 2.39 | 159.24K |
| 2024-07-12 | 2.24 | 2.36 | ↑$0.12 (5.36%) | 2.22 | 2.43 | 207.16K |
| 2024-07-11 | 2.32 | 2.23 | ↓$0.09 (-3.88%) | 2.12 | 2.50 | 504.91K |
| 2024-07-10 | 2.19 | 2.13 | ↓$0.06 (-2.74%) | 2.08 | 2.26 | 258.82K |
| 2024-07-09 | 2.50 | 2.19 | ↓$0.32 (-12.60%) | 2.18 | 2.55 | 324.87K |
| 2024-07-08 | 2.13 | 2.43 | ↑$0.30 (14.08%) | 2.13 | 2.53 | 555.81K |
| 2024-07-05 | 2.07 | 2.14 | ↑$0.07 (3.38%) | 2.05 | 2.15 | 147.01K |
| 2024-07-03 | 2.01 | 2.05 | ↑$0.04 (1.99%) | 2.01 | 2.12 | 111.26K |
| 2024-07-02 | 2.05 | 2.02 | ↓$0.03 (-1.46%) | 2.00 | 2.05 | 282.32K |
| 2024-07-01 | 2.10 | 1.98 | ↓$0.12 (-5.71%) | 1.95 | 2.21 | 473.04K |
| 2024-06-28 | 1.90 | 1.91 | ↑$0.01 (0.53%) | 1.89 | 1.93 | 24.44K |
| 2024-06-27 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.86 | 1.95 | 20.17K |
| 2024-06-26 | 1.83 | 1.91 | ↑$0.08 (4.37%) | 1.83 | 1.93 | 40.71K |
| 2024-06-25 | 1.96 | 1.85 | ↓$0.11 (-5.61%) | 1.85 | 1.96 | 30.06K |
| 2024-06-24 | 1.93 | 1.97 | ↑$0.04 (2.07%) | 1.93 | 1.99 | 78.16K |
| 2024-06-21 | 1.88 | 1.91 | ↑$0.03 (1.60%) | 1.84 | 1.93 | 24.40K |
| 2024-06-20 | 1.98 | 1.88 | ↓$0.10 (-5.05%) | 1.88 | 1.98 | 114.25K |
| 2024-06-18 | 1.85 | 1.98 | ↑$0.13 (7.03%) | 1.85 | 1.98 | 76.64K |
| 2024-06-17 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.78 | 1.86 | 83.80K |
| 2024-06-14 | 1.79 | 1.82 | ↑$0.03 (1.68%) | 1.77 | 1.86 | 97.81K |
| 2024-06-13 | 1.88 | 1.87 | ↓$0.01 (-0.38%) | 1.85 | 1.94 | 28.37K |
Create an account or log in to view more rows.
$ARBE to the moon
$ARBE how long until we take off?
$ARBE the price is wrong
$ARBE FYI - leaning bullish
$ARBE Not Selling
Hodling for thousands!
$ARBE Growth/Value
$ARBE this is just going to go up forever
$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!!!