NASDAQ : ARBE
Arbe Robotics Ltd. — Price history
Technology · Scientific & Technical Instruments · Israel
Last price 0.3924 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 49.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arbe Robotics Ltd. (ARBE) closed at 0.4054 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4 | 0.4148 | 0.398 | 0.4054 | 278,046 | +3.31% |
| 2026-10-30 | 0.4202 | 0.4203 | 0.39 | 0.3924 | 1,224,257 | -9.31% |
| 2026-10-29 | 0.435 | 0.4409 | 0.4205 | 0.4327 | 929,273 | -1.64% |
| 2026-10-28 | 0.45 | 0.4587 | 0.4311 | 0.4399 | 659,380 | -3.95% |
| 2026-10-27 | 0.4242 | 0.46 | 0.4238 | 0.458 | 673,134 | +9.05% |
| 2026-10-26 | 0.44 | 0.4402 | 0.42 | 0.42 | 582,189 | -2.76% |
| 2026-10-23 | 0.43 | 0.4476 | 0.425 | 0.4319 | 754,545 | -1.59% |
| 2026-10-22 | 0.466 | 0.4669 | 0.4235 | 0.4389 | 907,251 | -6.04% |
| 2026-10-21 | 0.4703 | 0.478 | 0.44 | 0.4671 | 738,599 | +0.49% |
| 2026-10-20 | 0.46 | 0.48 | 0.4544 | 0.4648 | 667,515 | -1.73% |
| 2026-10-19 | 0.466 | 0.4798 | 0.4656 | 0.473 | 690,029 | +2.76% |
| 2026-10-16 | 0.492 | 0.492 | 0.46 | 0.4603 | 875,410 | -5.42% |
| 2026-10-15 | 0.4776 | 0.5081 | 0.4708 | 0.4867 | 1,389,811 | -2.66% |
| 2026-10-14 | 0.52 | 0.5329 | 0.5 | 0.5 | 1,183,871 | -5.21% |
| 2026-10-13 | 0.537 | 0.5449 | 0.52 | 0.5275 | 1,059,029 | +0.00% |
| 2026-10-12 | 0.553 | 0.553 | 0.525 | 0.5275 | 866,514 | -4.09% |
| 2026-10-09 | 0.5649 | 0.6 | 0.5202 | 0.55 | 1,538,037 | -2.83% |
| 2026-10-08 | 0.6 | 0.6 | 0.5571 | 0.566 | 1,507,620 | -4.41% |
| 2026-10-07 | 0.5793 | 0.6 | 0.5775 | 0.5921 | 1,388,446 | -0.92% |
| 2026-10-06 | 0.59 | 0.6123 | 0.5811 | 0.5976 | 1,133,865 | +1.12% |
| 2026-10-05 | 0.623 | 0.623 | 0.5805 | 0.591 | 1,796,073 | -3.53% |
| 2026-10-02 | 0.6101 | 0.628 | 0.6007 | 0.6126 | 1,016,715 | +3.48% |
| 2026-10-01 | 0.62 | 0.632 | 0.5911 | 0.592 | 1,366,887 | -4.52% |
| 2026-09-30 | 0.61 | 0.6242 | 0.6001 | 0.62 | 623,333 | +2.04% |
| 2026-09-29 | 0.6167 | 0.6266 | 0.5851 | 0.6076 | 1,312,800 | +1.27% |
| 2026-09-28 | 0.65 | 0.6504 | 0.6 | 0.6 | 1,313,238 | -5.51% |
| 2026-09-25 | 0.6458 | 0.648 | 0.6001 | 0.635 | 3,899,234 | -5.77% |
| 2026-09-24 | 0.6685 | 0.6893 | 0.65 | 0.6739 | 816,019 | +0.30% |
| 2026-09-23 | 0.6925 | 0.6975 | 0.6679 | 0.6719 | 997,188 | -2.28% |
| 2026-09-22 | 0.6852 | 0.7128 | 0.6697 | 0.6876 | 1,351,940 | +0.04% |
| 2026-09-21 | 0.6716 | 0.6892 | 0.6701 | 0.6873 | 774,399 | +2.58% |
| 2026-09-18 | 0.67 | 0.695 | 0.6551 | 0.67 | 999,781 | +0.00% |
| 2026-09-17 | 0.68 | 0.6999 | 0.67 | 0.67 | 999,310 | +0.53% |
| 2026-09-16 | 0.7105 | 0.7131 | 0.6434 | 0.6665 | 1,741,226 | -3.64% |
| 2026-09-15 | 0.7303 | 0.7389 | 0.683 | 0.6917 | 1,288,777 | -6.40% |
| 2026-09-14 | 0.7927 | 0.8086 | 0.7275 | 0.739 | 1,745,730 | -5.69% |
| 2026-09-11 | 0.78 | 0.82 | 0.76 | 0.7836 | 1,484,260 | +3.27% |
| 2026-09-10 | 0.794 | 0.8273 | 0.74 | 0.7588 | 3,229,654 | -4.42% |
| 2026-09-09 | 0.772 | 0.91 | 0.7639 | 0.7939 | 14,792,132 | +6.84% |
| 2026-09-08 | 0.8255 | 0.8483 | 0.726 | 0.7431 | 101,226,666 | +16.93% |
| 2026-09-04 | 0.6237 | 0.64 | 0.6237 | 0.6355 | 419,775 | +1.71% |
| 2026-09-03 | 0.6512 | 0.6512 | 0.6234 | 0.6248 | 639,223 | -0.83% |
| 2026-09-02 | 0.645 | 0.6518 | 0.63 | 0.63 | 543,283 | -2.16% |
| 2026-09-01 | 0.65 | 0.6548 | 0.6311 | 0.6439 | 612,454 | -1.45% |
| 2026-08-31 | 0.632 | 0.663 | 0.63 | 0.6534 | 547,977 | -0.38% |
| 2026-08-28 | 0.66 | 0.6769 | 0.6413 | 0.6559 | 538,854 | -1.52% |
| 2026-08-27 | 0.668 | 0.6807 | 0.6611 | 0.666 | 718,216 | -0.58% |
| 2026-08-26 | 0.699 | 0.699 | 0.658 | 0.6699 | 791,045 | -4.26% |
| 2026-08-25 | 0.68 | 0.7149 | 0.68 | 0.6997 | 1,039,456 | +3.37% |
| 2026-08-24 | 0.7 | 0.7141 | 0.6616 | 0.6769 | 1,133,140 | -5.33% |
| 2026-08-21 | 0.7654 | 0.7799 | 0.711 | 0.715 | 712,714 | -4.55% |
| 2026-08-20 | 0.761 | 0.7941 | 0.745 | 0.7491 | 657,369 | -3.22% |
| 2026-08-19 | 0.79 | 0.7901 | 0.76 | 0.774 | 652,345 | -4.91% |
| 2026-08-18 | 0.801 | 0.8362 | 0.7848 | 0.814 | 934,388 | +0.12% |
| 2026-08-17 | 0.7954 | 0.8437 | 0.7783 | 0.813 | 967,227 | +1.98% |
| 2026-08-14 | 0.74 | 0.8089 | 0.727 | 0.7972 | 1,630,679 | +3.80% |
| 2026-08-13 | 0.75 | 0.7739 | 0.7311 | 0.768 | 1,158,655 | +2.40% |
| 2026-08-12 | 0.7645 | 0.77 | 0.7353 | 0.75 | 781,130 | -0.85% |
| 2026-08-11 | 0.73 | 0.7669 | 0.7291 | 0.7564 | 647,905 | +3.29% |
| 2026-08-10 | 0.7592 | 0.76 | 0.7147 | 0.7323 | 755,937 | -4.65% |
| 2026-08-07 | 0.7568 | 0.78 | 0.74 | 0.768 | 728,050 | +1.48% |
| 2026-08-06 | 0.7 | 0.777 | 0.6983 | 0.7568 | 1,281,957 | +7.13% |
| 2026-08-05 | 0.7355 | 0.7399 | 0.7002 | 0.7064 | 794,060 | -3.05% |
| 2026-08-04 | 0.719 | 0.7492 | 0.719 | 0.7286 | 865,700 | +3.36% |
| 2026-08-03 | 0.669 | 0.73 | 0.6599 | 0.7049 | 1,504,452 | +7.70% |
| 2026-07-31 | 0.62 | 0.6688 | 0.581 | 0.6545 | 2,421,218 | +9.08% |
| 2026-07-30 | 0.6078 | 0.6229 | 0.599 | 0.6 | 1,469,970 | +0.35% |
| 2026-07-29 | 0.649 | 0.65 | 0.5914 | 0.5979 | 1,719,045 | -7.66% |
| 2026-07-28 | 0.6834 | 0.69 | 0.6118 | 0.6475 | 2,279,107 | -5.04% |
| 2026-07-27 | 0.6851 | 0.7104 | 0.67 | 0.6819 | 622,468 | +0.62% |
| 2026-07-24 | 0.72 | 0.72 | 0.6702 | 0.6777 | 727,978 | -4.60% |
| 2026-07-23 | 0.74 | 0.7504 | 0.7 | 0.7104 | 615,015 | -4.10% |
| 2026-07-22 | 0.77 | 0.778 | 0.7325 | 0.7408 | 564,638 | -4.88% |
| 2026-07-21 | 0.7661 | 0.7874 | 0.7503 | 0.7788 | 561,226 | +4.65% |
| 2026-07-20 | 0.72 | 0.7568 | 0.7102 | 0.7442 | 557,994 | +2.55% |
| 2026-07-17 | 0.7105 | 0.753 | 0.6802 | 0.7257 | 1,067,064 | -2.81% |
| 2026-07-16 | 0.793 | 0.8238 | 0.7403 | 0.7467 | 1,341,980 | -6.55% |
| 2026-07-15 | 0.86 | 0.8645 | 0.78 | 0.799 | 1,920,382 | -8.58% |
| 2026-07-14 | 0.74 | 0.9122 | 0.7355 | 0.874 | 10,800,408 | +27.02% |
| 2026-07-13 | 0.7099 | 0.7099 | 0.6734 | 0.6881 | 843,203 | -3.44% |
| 2026-07-10 | 0.7216 | 0.7486 | 0.7102 | 0.7126 | 605,927 | -3.35% |
| 2026-07-09 | 0.7252 | 0.7459 | 0.71 | 0.7373 | 503,046 | +3.68% |
| 2026-07-08 | 0.7061 | 0.7258 | 0.6932 | 0.7111 | 386,171 | +0.71% |
| 2026-07-07 | 0.76 | 0.7799 | 0.7001 | 0.7061 | 1,176,485 | -10.21% |
| 2026-07-06 | 0.7997 | 0.8529 | 0.7836 | 0.7864 | 1,362,181 | +0.34% |
| 2026-07-02 | 0.823 | 0.8597 | 0.7381 | 0.7837 | 2,745,392 | -6.55% |
| 2026-07-01 | 0.8441 | 0.9 | 0.79 | 0.8386 | 2,877,365 | +1.04% |
| 2026-06-30 | 0.75 | 0.84 | 0.7301 | 0.83 | 5,367,241 | +11.11% |
| 2026-06-29 | 0.69 | 0.7533 | 0.6899 | 0.747 | 2,430,596 | +13.79% |
| 2026-06-26 | 0.64 | 0.688 | 0.64 | 0.6565 | 1,086,530 | +1.00% |
| 2026-06-25 | 0.6666 | 0.6817 | 0.6311 | 0.65 | 1,574,461 | -0.87% |
| 2026-06-24 | 0.71 | 0.717 | 0.6522 | 0.6557 | 1,804,892 | -7.54% |
| 2026-06-23 | 0.6944 | 0.7299 | 0.6775 | 0.7092 | 2,278,866 | -0.92% |
| 2026-06-22 | 0.8299 | 0.8329 | 0.7 | 0.7158 | 3,507,196 | -12.90% |
| 2026-06-18 | 0.8404 | 0.8532 | 0.801 | 0.8218 | 1,320,589 | -2.29% |
| 2026-06-17 | 0.841 | 0.89 | 0.83 | 0.8411 | 880,501 | -1.05% |
| 2026-06-16 | 0.901 | 0.92 | 0.85 | 0.85 | 1,297,390 | -3.99% |
| 2026-06-15 | 0.93 | 0.96 | 0.8853 | 0.8853 | 979,837 | +0.87% |
| 2026-06-12 | 0.92 | 0.9579 | 0.871 | 0.8777 | 1,139,285 | -4.37% |
| 2026-06-11 | 0.8805 | 0.9494 | 0.88 | 0.9178 | 1,436,863 | +7.14% |
| 2026-06-10 | 0.85 | 0.924 | 0.84 | 0.8566 | 1,653,573 | +0.78% |
| 2026-06-09 | 0.91 | 0.9299 | 0.8157 | 0.85 | 2,344,537 | -3.78% |
| 2026-06-08 | 0.96 | 0.962 | 0.88 | 0.8834 | 2,352,347 | -2.92% |
| 2026-06-05 | 1.07 | 1.08 | 0.9 | 0.91 | 4,852,815 | -14.95% |
| 2026-06-04 | 1.05 | 1.13 | 1.04 | 1.07 | 3,573,864 | -0.93% |
| 2026-06-03 | 1.13 | 1.17 | 1.07 | 1.08 | 4,291,630 | -4.42% |
| 2026-06-02 | 1.26 | 1.27 | 1.13 | 1.13 | 3,795,117 | -9.60% |
| 2026-06-01 | 1.11 | 1.33 | 1.1 | 1.25 | 7,333,677 | +13.64% |
| 2026-05-29 | 1.2 | 1.2 | 1.06 | 1.1 | 6,066,439 | -9.09% |
| 2026-05-28 | 1.32 | 1.36 | 1.13 | 1.21 | 9,919,217 | -1.63% |
| 2026-05-27 | 1.19 | 1.4 | 1.18 | 1.23 | 20,935,255 | +6.96% |
| 2026-05-26 | 1.15 | 1.24 | 1.13 | 1.15 | 4,973,746 | +1.77% |
| 2026-05-22 | 1.14 | 1.19 | 1.09 | 1.13 | 3,540,764 | -5.04% |
| 2026-05-21 | 0.9875 | 1.2 | 0.98 | 1.19 | 3,439,324 | +19.60% |
| 2026-05-20 | 0.955 | 1.03 | 0.9259 | 0.995 | 2,094,232 | +7.44% |
| 2026-05-19 | 0.9688 | 0.9716 | 0.91 | 0.9261 | 1,806,798 | -7.39% |
| 2026-05-18 | 1.04 | 1.06 | 0.96 | 1 | 2,886,959 | -4.76% |
| 2026-05-15 | 1.06 | 1.088 | 1.01 | 1.05 | 2,746,403 | -8.70% |
| 2026-05-14 | 1.12 | 1.19 | 1.03 | 1.15 | 5,353,359 | +13.86% |
| 2026-05-13 | 0.8614 | 1.07 | 0.86 | 1.01 | 5,438,964 | +15.57% |