Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.520
-0.100 (-6.17%)
At close: Dec 5, 2025, 4:00 PM EST
1.529
+0.009 (0.60%)
After-hours: Dec 5, 2025, 7:59 PM EST
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.60 | 1.64 | 1.51 | 1.52 | 1.52 | -6.17% | 2,265,052 |
| Dec 4, 2025 | 1.60 | 1.65 | 1.55 | 1.62 | 1.62 | 3.18% | 5,309,981 |
| Dec 3, 2025 | 1.46 | 1.59 | 1.39 | 1.57 | 1.57 | 14.60% | 7,233,680 |
| Dec 2, 2025 | 1.38 | 1.44 | 1.37 | 1.37 | 1.37 | - | 1,106,612 |
| Dec 1, 2025 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -6.80% | 1,237,522 |
| Nov 28, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 2.80% | 633,068 |
| Nov 26, 2025 | 1.40 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 1,225,907 |
| Nov 25, 2025 | 1.40 | 1.44 | 1.34 | 1.41 | 1.41 | -0.70% | 1,399,193 |
| Nov 24, 2025 | 1.31 | 1.43 | 1.26 | 1.42 | 1.42 | 8.40% | 1,637,963 |
| Nov 21, 2025 | 1.26 | 1.35 | 1.24 | 1.31 | 1.31 | 1.55% | 1,510,819 |
| Nov 20, 2025 | 1.34 | 1.36 | 1.23 | 1.29 | 1.29 | -0.77% | 3,984,809 |
| Nov 19, 2025 | 1.31 | 1.35 | 1.24 | 1.30 | 1.30 | 1.56% | 1,595,503 |
| Nov 18, 2025 | 1.27 | 1.31 | 1.22 | 1.28 | 1.28 | -1.54% | 1,811,727 |
| Nov 17, 2025 | 1.36 | 1.43 | 1.28 | 1.30 | 1.30 | -10.34% | 2,673,417 |
| Nov 14, 2025 | 1.38 | 1.50 | 1.38 | 1.45 | 1.45 | -3.97% | 2,262,111 |
| Nov 13, 2025 | 1.60 | 1.62 | 1.46 | 1.51 | 1.51 | -7.36% | 1,913,848 |
| Nov 12, 2025 | 1.64 | 1.67 | 1.56 | 1.63 | 1.63 | 0.62% | 1,466,011 |
| Nov 11, 2025 | 1.62 | 1.63 | 1.57 | 1.62 | 1.62 | -2.41% | 1,217,935 |
| Nov 10, 2025 | 1.73 | 1.74 | 1.62 | 1.66 | 1.66 | 1.84% | 1,230,161 |
| Nov 7, 2025 | 1.55 | 1.66 | 1.52 | 1.63 | 1.63 | 0.62% | 1,683,538 |
| Nov 6, 2025 | 1.72 | 1.75 | 1.60 | 1.62 | 1.62 | -7.43% | 1,887,843 |
| Nov 5, 2025 | 1.69 | 1.76 | 1.67 | 1.75 | 1.75 | 5.42% | 1,236,434 |
| Nov 4, 2025 | 1.70 | 1.78 | 1.65 | 1.66 | 1.66 | -7.78% | 2,348,372 |
| Nov 3, 2025 | 2.00 | 2.00 | 1.76 | 1.80 | 1.80 | -8.16% | 2,487,866 |
| Oct 31, 2025 | 1.92 | 1.98 | 1.88 | 1.96 | 1.96 | 4.81% | 1,192,951 |
| Oct 30, 2025 | 1.88 | 1.93 | 1.85 | 1.87 | 1.87 | -3.11% | 1,506,320 |
| Oct 29, 2025 | 1.99 | 2.00 | 1.90 | 1.93 | 1.93 | - | 1,677,042 |
| Oct 28, 2025 | 2.04 | 2.05 | 1.90 | 1.93 | 1.93 | -5.39% | 2,541,634 |
| Oct 27, 2025 | 2.11 | 2.15 | 2.02 | 2.04 | 2.04 | 1.49% | 2,611,002 |
| Oct 24, 2025 | 2.07 | 2.11 | 1.96 | 2.01 | 2.01 | 3.61% | 2,233,026 |
| Oct 23, 2025 | 1.93 | 2.02 | 1.89 | 1.94 | 1.94 | 2.65% | 1,903,141 |
| Oct 22, 2025 | 1.92 | 1.95 | 1.80 | 1.89 | 1.89 | -5.03% | 4,804,790 |
| Oct 21, 2025 | 2.15 | 2.19 | 1.97 | 1.99 | 1.99 | -7.87% | 3,705,407 |
| Oct 20, 2025 | 2.23 | 2.25 | 2.12 | 2.16 | 2.16 | -0.92% | 3,450,832 |
| Oct 17, 2025 | 2.20 | 2.27 | 2.15 | 2.18 | 2.18 | -3.54% | 2,843,587 |
| Oct 16, 2025 | 2.59 | 2.60 | 2.24 | 2.26 | 2.26 | -9.60% | 5,203,731 |
| Oct 15, 2025 | 2.73 | 2.73 | 2.39 | 2.50 | 2.50 | -5.30% | 6,214,617 |
| Oct 14, 2025 | 2.29 | 2.69 | 2.17 | 2.64 | 2.64 | 11.86% | 7,361,614 |
| Oct 13, 2025 | 2.33 | 2.37 | 2.20 | 2.36 | 2.36 | 7.27% | 4,533,138 |
| Oct 10, 2025 | 2.52 | 2.55 | 2.20 | 2.20 | 2.20 | -12.70% | 9,021,636 |
| Oct 9, 2025 | 2.72 | 2.73 | 2.48 | 2.52 | 2.52 | -6.32% | 6,947,106 |
| Oct 8, 2025 | 2.46 | 2.88 | 2.39 | 2.69 | 2.69 | 17.47% | 17,821,242 |
| Oct 7, 2025 | 2.36 | 2.48 | 2.15 | 2.29 | 2.29 | 0.44% | 9,743,087 |
| Oct 6, 2025 | 2.14 | 2.30 | 2.03 | 2.28 | 2.28 | 11.22% | 7,644,850 |
| Oct 3, 2025 | 1.93 | 2.10 | 1.85 | 2.05 | 2.05 | 5.67% | 7,574,786 |
| Oct 2, 2025 | 1.71 | 1.95 | 1.70 | 1.94 | 1.94 | 14.79% | 3,875,303 |
| Oct 1, 2025 | 1.61 | 1.72 | 1.61 | 1.69 | 1.69 | 2.42% | 2,176,506 |
| Sep 30, 2025 | 1.66 | 1.68 | 1.60 | 1.65 | 1.65 | -1.79% | 2,202,025 |
| Sep 29, 2025 | 1.74 | 1.77 | 1.68 | 1.68 | 1.68 | -1.75% | 2,263,871 |
| Sep 26, 2025 | 1.80 | 1.82 | 1.68 | 1.71 | 1.71 | -3.39% | 1,678,332 |