Dark

ARBE
Arbe Robotics Ltd.
stock NASDAQ

At Close

Oct 17, 2025 3:59:57 PM EDT

2.17USD-3.761%(-0.09)2,785,083

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

2.22USD-1.770%(-0.04)165,247

After-hours

Oct 17, 2025 4:51:30 PM EDT

2.19USD+0.690%(+0.02)3,515

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	2.1900	2.2600	2.1500	2.1700	-3.982%	2,785,083	0.000%
2025-10-16	2.5500	2.5700	2.2400	2.2600	-9.237%	5,146,671	-3.982%
2025-10-15	2.7300	2.7300	2.4000	2.4900	-5.682%	6,156,961	-12.851%
2025-10-14	2.2900	2.6900	2.1700	2.6400	+11.864%	7,216,042	-17.803%
2025-10-13	2.3100	2.3700	2.3100	2.3600	+7.268%	4,316,538	-8.051%
2025-10-10	2.5300	2.5300	2.2000	2.2001	-12.694%	8,722,358	-1.368%
2025-10-09	2.7200	2.7250	2.4800	2.5200	-6.320%	6,947,106	-13.889%
2025-10-08	2.4550	2.8800	2.3900	2.6900	+17.467%	17,821,242	-19.331%
2025-10-07	2.3600	2.4800	2.1500	2.2900	+0.439%	9,743,087	-5.240%
2025-10-06	2.1400	2.3000	2.0300	2.2800	+11.220%	7,644,850	-4.825%
2025-10-03	1.9300	2.1000	1.8500	2.0500	+5.670%	7,574,786	+5.854%
2025-10-02	1.7100	1.9500	1.7000	1.9400	+14.793%	3,875,303	+11.856%
2025-10-01	1.6100	1.7200	1.6050	1.6900	+2.424%	2,176,506	+28.402%
2025-09-30	1.6600	1.6750	1.6000	1.6500	-1.786%	2,202,025	+31.515%
2025-09-29	1.7400	1.7700	1.6800	1.6800	-1.754%	2,263,871	+29.167%
2025-09-26	1.8000	1.8200	1.6800	1.7100	-3.390%	1,678,332	+26.901%
2025-09-25	1.7300	1.8200	1.6900	1.7700	-4.839%	3,955,484	+22.599%
2025-09-24	1.8400	1.9800	1.8200	1.8600	+5.085%	5,582,364	+16.667%
2025-09-23	1.9900	2.0000	1.7600	1.7700	-3.804%	7,952,677	+22.599%
2025-09-22	2.2000	2.2000	1.7500	1.8400	+14.286%	46,221,956	+17.935%
2025-09-19	1.6000	1.7000	1.5000	1.6100	+2.548%	3,839,696	+34.783%
2025-09-18	1.4200	1.6050	1.4200	1.5700	+12.143%	3,242,529	+38.217%
2025-09-17	1.4300	1.4800	1.3800	1.4000	-1.408%	1,598,830	+55.000%
2025-09-16	1.4500	1.4689	1.3708	1.4200	-2.069%	1,427,990	+52.817%
2025-09-15	1.3500	1.4700	1.3500	1.4500	+8.209%	2,414,372	+49.655%
2025-09-12	1.4200	1.4214	1.3400	1.3400	-4.286%	1,365,439	+61.940%
2025-09-11	1.3000	1.4400	1.2800	1.4000	+9.375%	1,977,159	+55.000%
2025-09-10	1.3200	1.3550	1.2800	1.2800	-1.538%	814,181	+69.531%
2025-09-09	1.2900	1.3300	1.2700	1.3000	0.000%	663,597	+66.923%
2025-09-08	1.3000	1.3400	1.2850	1.3000	+0.775%	1,030,997	+66.923%
2025-09-05	1.2500	1.3000	1.2200	1.2900	+3.200%	617,189	+68.217%
2025-09-04	1.2500	1.2600	1.2100	1.2500	0.000%	947,749	+73.600%
2025-09-03	1.2700	1.3000	1.2100	1.2500	0.000%	912,461	+73.600%
2025-09-02	1.2700	1.3100	1.2400	1.2500	-3.846%	940,365	+73.600%
2025-08-29	1.3600	1.3799	1.3000	1.3000	-4.412%	797,123	+66.923%
2025-08-28	1.4000	1.4000	1.3600	1.3600	-2.158%	861,743	+59.559%
2025-08-27	1.3900	1.4600	1.3800	1.3900	+0.725%	2,043,599	+56.115%
2025-08-26	1.3300	1.4300	1.3050	1.3800	+4.545%	2,001,204	+57.246%
2025-08-25	1.3000	1.3900	1.2710	1.3200	+1.538%	1,420,420	+64.394%
2025-08-22	1.2300	1.3000	1.2150	1.3000	+6.557%	939,789	+66.923%
2025-08-21	1.2100	1.2300	1.2000	1.2200	+0.826%	459,253	+77.869%
2025-08-20	1.2200	1.2300	1.1550	1.2100	+0.833%	1,156,439	+79.339%
2025-08-19	1.2900	1.3100	1.2000	1.2000	-6.977%	1,508,050	+80.833%
2025-08-18	1.2900	1.3200	1.2900	1.2900	0.000%	761,717	+68.217%
2025-08-15	1.3200	1.3300	1.2900	1.2900	-3.008%	783,595	+68.217%
2025-08-14	1.2800	1.3400	1.2600	1.3300	+0.758%	625,665	+63.158%
2025-08-13	1.3600	1.3691	1.3100	1.3200	-1.493%	1,011,353	+64.394%
2025-08-12	1.3000	1.3600	1.3000	1.3400	+3.077%	859,526	+61.940%
2025-08-11	1.3100	1.3100	1.2500	1.3000	+1.563%	1,199,609	+66.923%
2025-08-08	1.3200	1.3300	1.2600	1.2800	0.000%	1,246,594	+69.531%
2025-08-07	1.4200	1.4500	1.2600	1.2800	-6.569%	2,295,887	+69.531%
2025-08-06	1.3700	1.3900	1.3300	1.3700	-0.725%	1,007,954	+58.394%
2025-08-05	1.3800	1.3900	1.3400	1.3800	+0.730%	635,763	+57.246%
2025-08-04	1.3400	1.3991	1.3400	1.3700	+3.788%	967,076	+58.394%
2025-08-01	1.3050	1.3400	1.2700	1.3200	-2.222%	828,933	+64.394%
2025-07-31	1.4300	1.4300	1.3300	1.3500	-2.174%	1,423,255	+60.741%
2025-07-30	1.4100	1.4300	1.3700	1.3800	0.000%	1,134,579	+57.246%
2025-07-29	1.5400	1.5400	1.3800	1.3800	-8.609%	1,959,742	+57.246%
2025-07-28	1.6000	1.6000	1.5000	1.5100	-3.205%	1,136,314	+43.709%
2025-07-25	1.6200	1.6200	1.5500	1.5600	-2.500%	832,478	+39.103%
2025-07-24	1.5600	1.6700	1.5300	1.6000	+3.226%	2,472,010	+35.625%
2025-07-23	1.5000	1.5600	1.4600	1.5500	+4.730%	1,552,959	+40.000%
2025-07-22	1.5200	1.5250	1.4600	1.4800	-1.987%	1,086,807	+46.622%
2025-07-21	1.5800	1.5850	1.4900	1.5100	0.000%	1,386,657	+43.709%
2025-07-18	1.6200	1.6400	1.4950	1.5100	-5.031%	1,844,662	+43.709%
2025-07-17	1.6000	1.6300	1.5600	1.5900	+3.922%	2,547,546	+36.478%
2025-07-16	1.5050	1.5500	1.4350	1.5300	+1.325%	2,445,011	+41.830%
2025-07-15	1.6100	1.6100	1.5100	1.5100	-3.822%	999,954	+43.709%
2025-07-14	1.5500	1.5900	1.5300	1.5700	+0.641%	906,712	+38.217%
2025-07-11	1.6400	1.6400	1.5600	1.5600	-4.294%	1,104,339	+39.103%
2025-07-10	1.6300	1.6500	1.5800	1.6300	0.000%	1,017,177	+33.129%
2025-07-09	1.6400	1.6500	1.5850	1.6300	0.000%	1,344,921	+33.129%
2025-07-08	1.6800	1.7395	1.6300	1.6300	-2.976%	1,053,868	+33.129%
2025-07-07	1.7500	1.7582	1.6350	1.6800	-4.000%	1,287,246	+29.167%
2025-07-03	1.7800	1.8000	1.7400	1.7500	-1.130%	690,549	+24.000%
2025-07-02	1.6800	1.7900	1.6500	1.7700	+5.988%	1,159,717	+22.599%
2025-07-01	1.7800	1.7800	1.6500	1.6700	-6.180%	1,894,994	+29.940%
2025-06-30	1.8600	1.9450	1.7800	1.7800	0.000%	1,906,872	+21.910%
2025-06-27	1.9200	1.9200	1.7200	1.7800	-7.772%	2,414,746	+21.910%
2025-06-26	1.6400	1.9400	1.5900	1.9300	+21.384%	5,719,152	+12.435%
2025-06-25	1.6200	1.6300	1.5700	1.5900	+1.274%	887,008	+36.478%
2025-06-24	1.5500	1.6200	1.5300	1.5700	+6.081%	1,264,724	+38.217%
2025-06-23	1.4800	1.5000	1.4311	1.4800	-1.333%	1,093,221	+46.622%
2025-06-20	1.4800	1.5000	1.4550	1.5000	+0.671%	1,351,949	+44.667%
2025-06-18	1.4500	1.5050	1.4301	1.4900	+3.472%	1,255,201	+45.638%
2025-06-17	1.5300	1.5500	1.4300	1.4400	-8.280%	1,572,920	+50.694%
2025-06-16	1.5700	1.6183	1.5500	1.5700	+1.948%	877,457	+38.217%
2025-06-13	1.5650	1.6100	1.5400	1.5400	-4.938%	1,273,883	+40.909%
2025-06-12	1.6700	1.7100	1.6100	1.6200	-4.706%	1,651,991	+33.951%
2025-06-11	1.6700	1.7669	1.6700	1.7000	+1.796%	1,439,781	+27.647%
2025-06-10	1.8000	1.8082	1.6600	1.6700	-5.650%	1,264,786	+29.940%
2025-06-09	1.7400	1.8100	1.6800	1.7700	+2.907%	2,039,112	+22.599%
2025-06-06	1.6300	1.7400	1.6300	1.7200	+6.173%	959,803	+26.163%
2025-06-05	1.7350	1.7800	1.6100	1.6200	-6.897%	1,459,111	+33.951%
2025-06-04	1.6950	1.7600	1.6500	1.7400	+1.163%	1,115,678	+24.713%
2025-06-03	1.7000	1.7550	1.6801	1.7200	+1.775%	1,058,979	+26.163%
2025-06-02	1.6500	1.7100	1.6250	1.6900	+2.424%	1,062,098	+28.402%
2025-05-30	1.7000	1.7098	1.6000	1.6500	-4.070%	1,144,477	+31.515%
2025-05-29	1.6900	1.7700	1.6500	1.7200	+3.614%	2,466,047	+26.163%
2025-05-28	1.7100	1.7200	1.6500	1.6600	-2.353%	1,623,401	+30.723%
2025-05-27	1.5900	1.7100	1.5800	1.7000	+9.677%	2,240,124	+27.647%
2025-05-23	1.4800	1.5700	1.4800	1.5500	0.000%	1,148,587	+40.000%
2025-05-22	1.5400	1.5800	1.4800	1.5500	+2.649%	1,510,808	+40.000%
2025-05-21	1.4800	1.6000	1.4800	1.5100	-0.658%	1,570,400	+43.709%
2025-05-20	1.5000	1.6200	1.4500	1.5200	-6.748%	3,860,980	+42.763%
2025-05-19	1.7500	1.7600	1.5900	1.6300	-7.910%	3,638,163	+33.129%
2025-05-16	1.6000	1.7800	1.5100	1.7700	+19.595%	4,262,162	+22.599%
2025-05-15	1.4800	1.4900	1.4300	1.4800	-1.987%	1,092,296	+46.622%
2025-05-14	1.6000	1.6350	1.4831	1.5100	-4.430%	2,096,705	+43.709%
2025-05-13	1.5000	1.5950	1.5000	1.5800	+5.333%	1,865,511	+37.342%
2025-05-12	1.5200	1.5200	1.4450	1.5000	+2.041%	2,153,532	+44.667%
2025-05-09	1.4500	1.4900	1.4300	1.4700	+3.521%	1,274,762	+47.619%
2025-05-08	1.3900	1.4300	1.3600	1.4200	+4.412%	1,081,221	+52.817%
2025-05-07	1.3200	1.3600	1.3100	1.3600	+3.030%	623,680	+59.559%
2025-05-06	1.3898	1.4000	1.3000	1.3200	-6.383%	1,135,766	+64.394%
2025-05-05	1.4100	1.4250	1.3700	1.4100	0.000%	1,027,199	+53.901%
2025-05-02	1.3400	1.4200	1.3300	1.4100	+7.634%	1,400,267	+53.901%
2025-05-01	1.3500	1.3600	1.3000	1.3100	-1.504%	961,727	+65.649%
2025-04-30	1.3100	1.3301	1.2550	1.3300	-2.206%	840,292	+63.158%
2025-04-29	1.3800	1.4000	1.3500	1.3600	-3.546%	1,055,016	+59.559%
2025-04-28	1.4700	1.5100	1.3600	1.4100	+3.676%	2,715,204	+53.901%
2025-04-25	1.3600	1.3895	1.3000	1.3600	-1.449%	1,762,639	+59.559%
2025-04-24	1.2400	1.3800	1.2200	1.3800	+15.966%	2,873,581	+57.246%
2025-04-23	1.1400	1.2300	1.1300	1.1900	+9.174%	1,913,063	+82.353%
2025-04-22	1.0300	1.1100	1.0300	1.0900	+6.863%	775,945	+99.083%
2025-04-21	1.0800	1.0800	1.0100	1.0200	-5.556%	1,010,547	+112.745%
2025-04-17	1.0700	1.0900	1.0400	1.0800	+2.857%	454,114	+100.926%
2025-04-16	1.0500	1.0800	1.0300	1.0500	-2.778%	432,417	+106.667%
2025-04-15	1.1000	1.1100	1.0600	1.0800	0.000%	661,847	+100.926%
2025-04-14	1.1500	1.1500	1.0400	1.0800	0.000%	1,042,896	+100.926%
2025-04-11	1.0300	1.0899	1.0250	1.0800	+3.846%	475,565	+100.926%
2025-04-10	1.0700	1.0700	0.9900	1.0400	-5.455%	773,261	+108.654%
2025-04-09	0.9101	1.1200	0.9101	1.1000	+13.825%	1,597,149	+97.273%
2025-04-08	1.0800	1.0900	0.9506	0.9664	+1.716%	1,983,876	+124.545%
2025-04-07	0.8600	1.0000	0.8500	0.9501	+1.074%	2,419,278	+128.397%
2025-04-04	0.9500	0.9813	0.9000	0.9400	-6.931%	1,607,054	+130.851%
2025-04-03	1.0000	1.0500	0.9690	1.0100	-4.717%	1,895,029	+114.851%
2025-04-02	1.0200	1.0900	1.0200	1.0600	+1.923%	1,126,655	+104.717%
2025-04-01	1.0400	1.0981	1.0200	1.0400	+0.971%	993,810	+108.654%
2025-03-31	1.0400	1.0450	0.9705	1.0300	-4.630%	2,600,943	+110.680%
2025-03-28	1.1700	1.1900	1.0800	1.0800	-8.475%	2,151,792	+100.926%
2025-03-27	1.1900	1.2200	1.1600	1.1800	-2.479%	1,603,652	+83.898%
2025-03-26	1.2200	1.2500	1.1900	1.2100	-0.820%	1,647,834	+79.339%
2025-03-25	1.3200	1.3300	1.2000	1.2200	-6.154%	2,331,139	+77.869%
2025-03-24	1.3100	1.3600	1.2800	1.3000	0.000%	2,624,688	+66.923%
2025-03-21	1.2800	1.3000	1.2500	1.3000	0.000%	1,081,578	+66.923%
2025-03-20	1.3700	1.3899	1.3000	1.3000	-4.412%	1,713,684	+66.923%
2025-03-19	1.3400	1.3900	1.3100	1.3600	+1.493%	2,385,625	+59.559%
2025-03-18	1.4000	1.4850	1.2900	1.3400	+5.512%	9,283,655	+61.940%
2025-03-17	1.2600	1.3250	1.2100	1.2700	+4.098%	3,101,482	+70.866%
2025-03-14	1.1600	1.2200	1.1550	1.2200	+7.965%	2,307,167	+77.869%
2025-03-13	1.1500	1.1750	1.1200	1.1300	-1.739%	2,105,885	+92.035%
2025-03-12	1.2000	1.2300	1.1200	1.1500	-2.542%	3,357,884	+88.696%
2025-03-11	1.1800	1.2550	1.1300	1.1800	-0.840%	2,126,982	+83.898%
2025-03-10	1.2600	1.2700	1.1500	1.1900	-7.752%	2,801,376	+82.353%
2025-03-07	1.2300	1.3100	1.1500	1.2900	-0.769%	3,716,173	+68.217%
2025-03-06	1.3000	1.3600	1.2800	1.3000	-3.704%	2,910,088	+66.923%
2025-03-05	1.3050	1.4400	1.2900	1.3500	-18.675%	12,256,093	+60.741%
2025-03-04	1.6150	1.6989	1.5600	1.6600	-2.924%	3,820,436	+30.723%
2025-03-03	1.8900	1.9000	1.6800	1.7100	-7.568%	4,987,602	+26.901%
2025-02-28	1.8600	1.9300	1.8033	1.8500	-2.632%	3,229,237	+17.297%
2025-02-27	2.1200	2.1300	1.9000	1.9000	-4.523%	3,363,354	+14.211%
2025-02-26	1.9900	2.0600	1.9601	1.9900	+4.188%	2,834,153	+9.045%
2025-02-25	2.0200	2.0700	1.8700	1.9100	-8.173%	5,098,396	+13.613%
2025-02-24	2.2500	2.2550	2.0800	2.0800	-7.143%	4,883,030	+4.327%
2025-02-21	2.4400	2.4800	2.2300	2.2400	-7.438%	5,062,954	-3.125%
2025-02-20	2.5300	2.5400	2.3700	2.4200	-5.837%	4,960,403	-10.331%
2025-02-19	2.5500	2.6850	2.5200	2.5700	-0.388%	4,059,217	-15.564%
2025-02-18	2.6800	2.6800	2.5250	2.5800	-4.444%	5,452,604	-15.891%
2025-02-14	2.7800	2.9050	2.6300	2.7000	-6.250%	6,577,175	-19.630%
2025-02-13	2.7400	2.8800	2.6250	2.8800	+7.463%	6,437,814	-24.653%
2025-02-12	2.7000	2.7750	2.6200	2.6800	-2.368%	5,968,011	-19.030%
2025-02-11	3.0300	3.0800	2.7000	2.7450	-11.165%	8,125,665	-20.947%
2025-02-10	2.7900	3.2000	2.6800	3.0900	+12.364%	14,907,111	-29.773%
2025-02-07	2.7700	2.9300	2.6400	2.7500	+0.733%	11,437,459	-21.091%
2025-02-06	2.8200	3.0500	2.6805	2.7300	+10.081%	18,026,487	-20.513%
2025-02-05	2.5000	2.5000	2.3700	2.4800	-0.800%	3,612,198	-12.500%
2025-02-04	2.5650	2.6100	2.4400	2.5000	+0.402%	4,702,700	-13.200%
2025-02-03	2.4000	2.5350	2.3700	2.4900	-2.734%	4,116,376	-12.851%
2025-01-31	2.5300	2.7700	2.4800	2.5600	+6.224%	8,059,650	-15.234%
2025-01-30	2.5100	2.6200	2.3700	2.4100	-3.600%	4,440,687	-9.959%
2025-01-29	2.6600	2.6800	2.4400	2.5000	-6.716%	5,415,001	-13.200%
2025-01-28	2.5300	2.8300	2.4700	2.6800	+6.349%	6,120,723	-19.030%
2025-01-27	2.8300	2.9000	2.3950	2.5200	-15.719%	10,056,712	-13.889%
2025-01-24	2.9300	3.3700	2.8000	2.9900	+4.545%	14,857,922	-27.425%
2025-01-23	2.9500	3.0600	2.8001	2.8600	-4.983%	6,033,718	-24.126%
2025-01-22	3.0000	3.3300	2.8900	3.0100	+4.152%	12,613,692	-27.907%
2025-01-21	2.8200	2.9750	2.7200	2.8900	+4.710%	7,003,132	-24.913%
2025-01-17	3.1200	3.2900	2.7500	2.7600	-12.102%	12,770,508	-21.377%
2025-01-16	3.0800	3.2100	3.0000	3.1400	-3.976%	8,583,415	-30.892%
2025-01-15	3.0500	3.3400	2.7000	3.2700	+9.000%	20,776,888	-33.639%
2025-01-14	3.1100	3.2800	2.7800	3.0000	+7.143%	16,269,676	-27.667%
2025-01-13	3.7600	3.7700	2.6700	2.8000	-25.134%	21,291,108	-22.500%
2025-01-10	3.4100	3.9900	3.2000	3.7400	+9.357%	20,492,945	-41.979%
2025-01-08	3.7900	3.8100	3.0900	3.4200	-9.043%	35,242,249	-36.550%
2025-01-07	5.0600	5.0900	3.6100	3.7600	-6.000%	95,008,464	-42.287%
2025-01-06	4.5000	4.9000	3.4800	4.0000	+52.091%	129,861,525	-45.750%
2025-01-03	2.1700	2.7700	2.1000	2.6300	+28.922%	8,141,711	-17.490%
2025-01-02	2.0200	2.0900	1.9500	2.0400	+9.677%	959,777	+6.373%
2024-12-31	2.1700	2.1700	1.8500	1.8600	-11.429%	913,579	+16.667%
2024-12-30	2.1400	2.2400	1.8000	2.1000	-1.869%	2,150,103	+3.333%
2024-12-27	2.2000	2.2400	1.9200	2.1400	+18.889%	3,537,710	+1.402%
2024-12-26	1.6300	1.8790	1.5000	1.8000	+9.091%	1,610,530	+20.556%
2024-12-24	1.7100	1.7287	1.6100	1.6500	-1.786%	222,166	+31.515%
2024-12-23	1.7500	1.7500	1.6577	1.6800	-1.754%	178,875	+29.167%
2024-12-20	1.6100	1.7100	1.6100	1.7100	+4.908%	261,134	+26.901%
2024-12-19	1.6400	1.6400	1.5900	1.6300	0.000%	107,043	+33.129%
2024-12-18	1.6800	1.6800	1.5812	1.6300	-2.976%	206,460	+33.129%
2024-12-17	1.6900	1.7300	1.6500	1.6800	-0.592%	150,471	+29.167%
2024-12-16	1.7100	1.7450	1.6500	1.6900	0.000%	323,803	+28.402%
2024-12-13	1.6700	1.7100	1.6600	1.6900	0.000%	68,621	+28.402%
2024-12-12	1.7300	1.7300	1.6600	1.6900	-0.588%	135,943	+28.402%
2024-12-11	1.7200	1.7400	1.7000	1.7000	-1.163%	107,413	+27.647%
2024-12-10	1.7400	1.8000	1.7100	1.7200	-2.273%	236,600	+26.163%
2024-12-09	1.8000	1.8000	1.7300	1.7600	-3.297%	159,092	+23.295%
2024-12-06	1.7100	1.8200	1.7100	1.8200	+6.433%	207,371	+19.231%
2024-12-05	1.6700	1.7300	1.6529	1.7100	+1.786%	161,802	+26.901%
2024-12-04	1.6600	1.6900	1.6416	1.6800	0.000%	159,963	+29.167%
2024-12-03	1.6400	1.7287	1.6400	1.6800	+2.439%	122,438	+29.167%
2024-12-02	1.7800	1.8300	1.6200	1.6400	-8.380%	436,507	+32.317%
2024-11-29	1.7900	1.8400	1.7800	1.7900	+0.562%	90,448	+21.229%
2024-11-27	1.7600	1.8400	1.7000	1.7800	-6.806%	284,836	+21.910%
2024-11-26	1.9900	1.9900	1.8700	1.9100	-1.036%	330,234	+13.613%
2024-11-25	1.9700	1.9800	1.9000	1.9300	+1.579%	177,178	+12.435%
2024-11-22	1.8200	1.9200	1.7600	1.9000	+8.571%	99,537	+14.211%
2024-11-21	1.8000	1.8300	1.7301	1.7500	-3.315%	86,115	+24.000%
2024-11-20	1.7600	1.8400	1.7600	1.8100	+1.685%	57,877	+19.890%
2024-11-19	1.6900	1.8600	1.6500	1.7800	+5.638%	148,782	+21.910%
2024-11-18	1.6200	1.7700	1.6100	1.6850	+4.658%	134,591	+28.783%
2024-11-15	1.6500	1.6750	1.6000	1.6100	-2.424%	70,777	+34.783%
2024-11-14	1.6700	1.7800	1.6400	1.6500	0.000%	59,937	+31.515%
2024-11-13	1.7400	1.8000	1.6500	1.6500	-4.624%	67,549	+31.515%
2024-11-12	1.7600	1.8000	1.7300	1.7300	-2.809%	52,244	+25.434%
2024-11-11	1.9000	1.9201	1.7700	1.7800	-5.319%	119,663	+21.910%
2024-11-08	1.8800	1.9150	1.8200	1.8800	+1.075%	75,294	+15.426%
2024-11-07	1.7300	1.8899	1.7300	1.8600	+7.514%	130,223	+16.667%
2024-11-06	1.7100	1.7682	1.6886	1.7300	+1.765%	77,300	+25.434%
2024-11-05	1.7000	1.7600	1.6600	1.7000	-0.147%	58,347	+27.647%
2024-11-04	1.7400	1.7700	1.7000	1.7025	-4.888%	76,560	+27.460%
2024-11-01	1.7700	1.8100	1.5716	1.7900	-1.648%	321,035	+21.229%
2024-10-31	1.8800	1.8850	1.8100	1.8200	-3.704%	94,450	+19.231%
2024-10-30	1.8800	1.8900	1.8700	1.8900	+1.613%	20,699	+14.815%
2024-10-29	1.8400	1.8900	1.8400	1.8600	-0.715%	33,990	+16.667%
2024-10-28	1.8300	1.8800	1.8300	1.8734	+2.372%	51,017	+15.832%
2024-10-25	1.9300	1.9577	1.8200	1.8300	-2.918%	37,540	+18.579%
2024-10-24	1.8600	1.9000	1.8600	1.8850	+1.892%	33,073	+15.119%
2024-10-23	1.9300	1.9500	1.7501	1.8500	-4.884%	130,359	+17.297%
2024-10-22	1.9900	2.0200	1.9400	1.9450	-2.261%	59,700	+11.568%
2024-10-21	2.0000	2.0100	1.9500	1.9900	-0.995%	80,199	+9.045%
2024-10-18	2.0300	2.0300	1.9800	2.0100	-1.951%	155,345	+7.960%
2024-10-17	1.9800	2.0600	1.9800	2.0500	+2.757%	34,113	+5.854%
2024-10-16	2.0000	2.0500	1.9800	1.9950	-0.993%	92,906	+8.772%
2024-10-15	2.0000	2.0400	1.9800	2.0150	+0.750%	62,258	+7.692%
2024-10-14	1.9800	2.0300	1.9800	2.0000	0.000%	90,559	+8.500%
2024-10-11	2.0100	2.0500	1.9800	2.0000	-0.990%	110,898	+8.500%
2024-10-10	2.0100	2.0400	1.9800	2.0200	-0.493%	185,475	+7.426%
2024-10-09	1.9800	2.0799	1.9800	2.0300	+0.995%	108,445	+6.897%
2024-10-08	1.9400	2.0800	1.9400	2.0100	+3.077%	206,891	+7.960%
2024-10-07	1.9000	1.9600	1.9000	1.9500	+1.828%	62,389	+11.282%
2024-10-04	1.9000	1.9300	1.8700	1.9150	+2.133%	27,859	+13.316%
2024-10-03	1.8800	1.9000	1.8500	1.8750	+0.806%	29,037	+15.733%
2024-10-02	1.8900	1.9200	1.8500	1.8600	-1.587%	41,375	+16.667%
2024-10-01	1.9100	1.9100	1.8600	1.8900	-1.047%	49,503	+14.815%
2024-09-30	1.9600	1.9800	1.9000	1.9100	-3.535%	47,326	+13.613%
2024-09-27	1.9800	1.9998	1.9600	1.9800	+0.508%	26,787	+9.596%
2024-09-26	1.9300	2.0000	1.8800	1.9700	+3.684%	37,095	+10.152%
2024-09-25	1.9600	1.9900	1.8900	1.9000	-2.062%	28,629	+14.211%
2024-09-24	1.9400	1.9488	1.9200	1.9400	+0.518%	20,611	+11.856%
2024-09-23	1.9700	2.0050	1.9000	1.9300	+2.116%	102,179	+12.435%
2024-09-20	1.9000	1.9100	1.8800	1.8900	-0.437%	30,367	+14.815%
2024-09-19	1.9200	1.9300	1.8800	1.8983	+0.439%	30,486	+14.313%
2024-09-18	1.9000	1.9400	1.8700	1.8900	0.000%	64,348	+14.815%
2024-09-17	1.9000	1.9500	1.8900	1.8900	-3.571%	96,832	+14.815%
2024-09-16	1.8900	1.9900	1.8900	1.9600	+0.256%	32,006	+10.714%
2024-09-13	1.9000	1.9700	1.9000	1.9550	+1.295%	32,971	+10.997%
2024-09-12	1.8100	1.9600	1.8000	1.9300	+2.660%	50,384	+12.435%
2024-09-11	1.8600	1.9300	1.8370	1.8800	-0.529%	92,940	+15.426%
2024-09-10	1.7700	1.9000	1.7700	1.8900	-2.577%	109,632	+14.815%
2024-09-09	1.8700	1.9800	1.8700	1.9400	-2.513%	84,744	+11.856%
2024-09-06	1.9800	2.0000	1.9700	1.9900	-0.500%	64,687	+9.045%
2024-09-05	1.9900	2.0000	1.9800	2.0000	+1.010%	14,291	+8.500%
2024-09-04	1.9500	2.0150	1.9500	1.9800	+1.020%	50,221	+9.596%
2024-09-03	2.0100	2.0100	1.9500	1.9600	-2.000%	75,332	+10.714%
2024-08-30	2.0000	2.0380	1.9900	2.0000	0.000%	36,699	+8.500%
2024-08-29	2.0000	2.0300	1.9700	2.0000	+1.010%	47,966	+8.500%
2024-08-28	1.9600	1.9900	1.9600	1.9800	+0.508%	72,672	+9.596%
2024-08-27	2.0000	2.0000	1.9600	1.9700	-1.500%	49,958	+10.152%
2024-08-26	1.9900	2.0134	1.9800	2.0000	0.000%	20,214	+8.500%
2024-08-23	2.0000	2.0600	2.0000	2.0000	0.000%	21,432	+8.500%
2024-08-22	1.9900	2.0300	1.9900	2.0000	+0.503%	55,804	+8.500%
2024-08-21	2.0000	2.0100	1.9600	1.9900	-0.995%	45,438	+9.045%
2024-08-20	2.0200	2.0500	2.0000	2.0100	-0.495%	52,791	+7.960%
2024-08-19	2.0500	2.0600	2.0000	2.0200	-0.493%	67,102	+7.426%
2024-08-16	2.0500	2.0500	2.0000	2.0300	-0.490%	54,239	+6.897%
2024-08-15	2.0500	2.0645	2.0300	2.0400	-0.488%	58,275	+6.373%
2024-08-14	2.0600	2.0900	2.0100	2.0500	+1.485%	65,624	+5.854%
2024-08-13	2.0300	2.1000	1.9600	2.0200	+1.508%	189,994	+7.426%
2024-08-12	2.0100	2.0700	1.9800	1.9900	-1.485%	145,349	+9.045%
2024-08-09	2.0400	2.0500	2.0000	2.0200	-0.980%	64,264	+7.426%
2024-08-08	2.0000	2.0500	2.0000	2.0400	+2.000%	71,993	+6.373%
2024-08-07	2.0900	2.0900	2.0000	2.0000	-2.913%	268,336	+8.500%
2024-08-06	2.1900	2.1900	2.0000	2.0600	-4.186%	272,427	+5.340%
2024-08-05	2.0000	2.1899	1.8750	2.1500	+3.365%	195,885	+0.930%
2024-08-02	2.1200	2.1400	2.0200	2.0800	-0.478%	245,431	+4.327%
2024-08-01	2.1200	2.1366	2.0600	2.0900	-1.415%	67,343	+3.828%
2024-07-31	2.1300	2.1691	2.1200	2.1200	-2.304%	60,188	+2.358%
2024-07-30	2.2800	2.2800	2.1400	2.1700	-3.556%	59,663	0.000%
2024-07-29	2.1400	2.2800	2.1350	2.2500	+6.132%	169,896	-3.556%
2024-07-26	2.1400	2.1999	2.0300	2.1200	+0.713%	150,191	+2.358%
2024-07-25	2.1200	2.1200	2.0700	2.1050	-0.708%	56,918	+3.088%
2024-07-24	2.1200	2.1500	2.1200	2.1200	+0.474%	88,304	+2.358%
2024-07-23	2.2000	2.2249	2.0700	2.1100	-5.381%	108,370	+2.844%
2024-07-22	2.1000	2.2600	2.1000	2.2300	+5.687%	130,408	-2.691%
2024-07-19	2.2200	2.2920	2.0900	2.1100	-5.381%	80,994	+2.844%
2024-07-18	2.3000	2.3500	2.2200	2.2300	-3.043%	58,619	-2.691%
2024-07-17	2.3300	2.3700	2.2526	2.3000	-1.709%	36,910	-5.652%
2024-07-16	2.2100	2.3400	2.2100	2.3400	+5.882%	81,416	-7.265%
2024-07-15	2.3600	2.3866	2.2100	2.2100	-6.356%	159,237	-1.810%
2024-07-12	2.2400	2.4300	2.2200	2.3600	+5.830%	207,352	-8.051%
2024-07-11	2.3200	2.5000	2.1200	2.2300	+4.695%	504,911	-2.691%
2024-07-10	2.1900	2.2600	2.0800	2.1300	-2.517%	258,821	+1.878%
2024-07-09	2.5000	2.5500	2.1800	2.1850	-10.082%	324,873	-0.686%
2024-07-08	2.1300	2.5300	2.1300	2.4300	+13.551%	555,938	-10.700%
2024-07-05	2.0700	2.1500	2.0500	2.1400	+4.390%	147,009	+1.402%
2024-07-03	2.0100	2.1200	2.0100	2.0500	+1.485%	111,259	+5.854%
2024-07-02	2.0500	2.0500	1.9960	2.0200	+2.020%	282,320	+7.426%
2024-07-01	2.1000	2.2100	1.9500	1.9800	+3.665%	473,038	+9.596%
2024-06-28	1.9000	1.9300	1.8900	1.9100	+1.058%	24,437	+13.613%
2024-06-27	1.9500	1.9500	1.8600	1.8900	-1.047%	20,172	+14.815%
2024-06-26	1.8300	1.9297	1.8300	1.9100	+3.243%	40,706	+13.613%
2024-06-25	1.9600	1.9600	1.8500	1.8500	-6.091%	30,057	+17.297%
2024-06-24	1.9300	1.9900	1.9300	1.9700	+3.141%	78,163	+10.152%
2024-06-21	1.8800	1.9332	1.8400	1.9100	+1.596%	24,400	+13.613%
2024-06-20	1.9800	1.9800	1.8800	1.8800	-5.051%	114,252	+15.426%
2024-06-18	1.8500	1.9801	1.8500	1.9800	+10.000%	76,636	+9.596%
2024-06-17	1.8200	1.8592	1.7750	1.8000	-1.099%	83,804	+20.556%
2024-06-14	1.7900	1.8600	1.7700	1.8200	-2.819%	97,806	+19.231%
2024-06-13	1.8800	1.9370	1.8500	1.8728	-0.383%	28,373	+15.869%
2024-06-12	1.9800	1.9900	1.8800	1.8800	-2.591%	80,222	+15.426%
2024-06-11	1.9000	1.9500	1.8500	1.9300	+2.660%	59,109	+12.435%
2024-06-10	1.8300	1.9000	1.8100	1.8800	+3.297%	125,287	+15.426%
2024-06-07	1.8100	1.8373	1.7900	1.8200	+1.676%	88,991	+19.231%
2024-06-06	1.8000	1.8500	1.7756	1.7900	+1.130%	44,393	+21.229%
2024-06-05	1.5900	1.7800	1.5900	1.7700	-2.210%	132,936	+22.599%
2024-06-04	1.8600	1.8900	1.7300	1.8100	-3.723%	64,034	+19.890%
2024-06-03	2.0000	2.0550	1.8100	1.8800	-6.000%	151,306	+15.426%
2024-05-31	1.9600	2.0100	1.9300	2.0000	+6.383%	122,500	+8.500%
2024-05-30	1.8900	1.9100	1.8500	1.8800	0.000%	51,768	+15.426%
2024-05-29	1.9300	1.9347	1.8500	1.8800	-3.590%	100,553	+15.426%
2024-05-28	1.7900	1.9700	1.7550	1.9500	+8.939%	175,674	+11.282%
2024-05-24	1.6700	1.8400	1.6700	1.7900	+6.548%	95,495	+21.229%
2024-05-23	1.6900	1.7424	1.6600	1.6800	-0.592%	62,095	+29.167%
2024-05-22	1.7600	1.8000	1.6500	1.6900	-5.056%	85,141	+28.402%
2024-05-21	1.7800	1.8000	1.7300	1.7800	+0.565%	87,785	+21.910%
2024-05-20	1.6700	1.7700	1.6500	1.7700	+7.273%	104,893	+22.599%
2024-05-17	1.6200	1.6500	1.6000	1.6500	+1.852%	91,052	+31.515%
2024-05-16	1.6600	1.6700	1.6000	1.6200	-1.220%	47,430	+33.951%
2024-05-15	1.6500	1.7000	1.6400	1.6400	-2.381%	58,583	+32.317%
2024-05-14	1.7000	1.7000	1.6500	1.6800	-0.297%	64,806	+29.167%
2024-05-13	1.6700	1.7100	1.6700	1.6850	+2.121%	61,278	+28.783%
2024-05-10	1.7000	1.7400	1.6500	1.6500	-1.198%	63,118	+31.515%
2024-05-09	1.6800	1.6900	1.6600	1.6700	0.000%	56,585	+29.940%
2024-05-08	1.6800	1.7351	1.6500	1.6700	+0.602%	44,360	+29.940%
2024-05-07	1.7800	1.7800	1.6501	1.6600	-6.215%	61,691	+30.723%
2024-05-06	1.8500	1.8500	1.7500	1.7700	+0.215%	32,463	+22.599%
2024-05-03	1.8400	1.8500	1.7550	1.7662	-2.844%	40,222	+22.863%
2024-05-02	1.8100	1.8400	1.7700	1.8179	+1.559%	96,326	+19.369%
2024-05-01	1.7700	1.8295	1.7700	1.7900	0.000%	46,241	+21.229%
2024-04-30	1.8200	1.8500	1.7800	1.7900	-1.105%	48,086	+21.229%
2024-04-29	1.8100	1.8600	1.7800	1.8100	-1.630%	41,642	+19.890%

.dark-mode .jghn0J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jghn0J{ color: #333333; background-color: white; border: 2px solid #333333; }ARBEArbe Robotics Ltd.stock NASDAQ

ARBE
Arbe Robotics Ltd.
stock NASDAQ