Dark

ARBE
Arbe Robotics Ltd.
stock NASDAQ

At Close

Sep 8, 2026 3:59:53 PM EDT

0.7400USD+16.727%(+0.1063)100,249,610

0.7900Bid 0.7900Ask 0.0000Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

0.8268USD+30.102%(+0.1913)11,204,354

After-hours

Sep 8, 2026 4:59:30 PM EDT

0.7893USD+6.403%(+0.0475)623,118

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	0.83000	0.840000	0.730000	0.7400	+16.444%	100,249,610	0.000%
2026-09-04	0.62370	0.640000	0.623700	0.6355	+1.713%	419,775	+16.444%
2026-09-03	0.65120	0.651200	0.623400	0.6248	-0.825%	639,224	+18.438%
2026-09-02	0.64500	0.651800	0.630000	0.6300	-2.159%	543,283	+17.460%
2026-09-01	0.65000	0.654800	0.631100	0.6439	-1.454%	612,455	+14.925%
2026-08-31	0.63200	0.663000	0.630000	0.6534	-0.381%	547,977	+13.254%
2026-08-28	0.66000	0.676900	0.641301	0.6559	-1.517%	538,855	+12.822%
2026-08-27	0.66800	0.680700	0.661100	0.6660	-0.582%	718,216	+11.111%
2026-08-26	0.69900	0.699000	0.658000	0.6699	-4.259%	791,046	+10.464%
2026-08-25	0.68000	0.714900	0.680000	0.6997	+3.368%	1,039,456	+5.760%
2026-08-24	0.70000	0.714100	0.661600	0.6769	-5.329%	1,133,141	+9.322%
2026-08-21	0.76540	0.779900	0.711000	0.7150	-4.552%	712,714	+3.497%
2026-08-20	0.76100	0.794100	0.745000	0.7491	-3.217%	657,369	-1.215%
2026-08-19	0.79000	0.790100	0.760000	0.7740	-4.914%	652,345	-4.393%
2026-08-18	0.80100	0.836199	0.784813	0.8140	+0.123%	934,388	-9.091%
2026-08-17	0.79540	0.843700	0.778300	0.8130	+1.982%	967,228	-8.979%
2026-08-14	0.74000	0.808900	0.727000	0.7972	+3.802%	1,630,679	-7.175%
2026-08-13	0.75000	0.773900	0.731100	0.7680	+2.400%	1,158,655	-3.646%
2026-08-12	0.76450	0.770000	0.735300	0.7500	-0.846%	781,131	-1.333%
2026-08-11	0.73000	0.766900	0.729100	0.7564	+3.291%	647,906	-2.168%
2026-08-10	0.75920	0.760000	0.714700	0.7323	-4.648%	755,938	+1.051%
2026-08-07	0.75680	0.780000	0.740000	0.7680	+1.480%	728,051	-3.646%
2026-08-06	0.70000	0.777000	0.698300	0.7568	+7.135%	1,281,958	-2.220%
2026-08-05	0.73550	0.739900	0.700200	0.7064	-3.047%	794,060	+4.757%
2026-08-04	0.71900	0.749200	0.719000	0.7286	+3.362%	865,701	+1.565%
2026-08-03	0.66900	0.730000	0.659900	0.7049	+7.701%	1,504,453	+4.979%
2026-07-31	0.62000	0.668800	0.581000	0.6545	+9.083%	2,421,218	+13.063%
2026-07-30	0.60780	0.622900	0.599000	0.6000	+0.351%	1,469,970	+23.333%
2026-07-29	0.64900	0.650000	0.591401	0.5979	-7.660%	1,719,046	+23.767%
2026-07-28	0.68340	0.690000	0.611800	0.6475	-5.045%	2,279,107	+14.286%
2026-07-27	0.68510	0.710400	0.670000	0.6819	+0.620%	622,468	+8.520%
2026-07-24	0.72000	0.720000	0.670200	0.6777	-4.603%	727,979	+9.193%
2026-07-23	0.74000	0.750400	0.700000	0.7104	-4.104%	615,015	+4.167%
2026-07-22	0.77000	0.777999	0.732500	0.7408	-4.879%	564,638	-0.108%
2026-07-21	0.76610	0.787400	0.750300	0.7788	+4.649%	561,227	-4.982%
2026-07-20	0.72000	0.756800	0.710200	0.7442	+2.549%	557,995	-0.564%
2026-07-17	0.71050	0.753000	0.680200	0.7257	-2.812%	1,067,064	+1.971%
2026-07-16	0.79300	0.823800	0.740300	0.7467	-6.546%	1,341,980	-0.897%
2026-07-15	0.86000	0.864500	0.780000	0.7990	-8.581%	1,920,382	-7.384%
2026-07-14	0.74000	0.912200	0.735500	0.8740	+27.016%	10,379,486	-15.332%
2026-07-13	0.70990	0.709900	0.673400	0.6881	-3.438%	843,203	+7.543%
2026-07-10	0.72160	0.748600	0.710200	0.7126	-3.350%	605,926	+3.845%
2026-07-09	0.72520	0.745900	0.710000	0.7373	+3.684%	503,047	+0.366%
2026-07-08	0.70610	0.725800	0.693200	0.7111	+0.708%	386,171	+4.064%
2026-07-07	0.76000	0.779900	0.700100	0.7061	-10.211%	1,176,485	+4.801%
2026-07-06	0.79970	0.852900	0.783600	0.7864	+0.345%	1,362,181	-5.900%
2026-07-02	0.82300	0.859700	0.738100	0.7837	-6.547%	2,745,393	-5.576%
2026-07-01	0.84410	0.900000	0.790000	0.8386	+1.036%	2,877,365	-11.758%
2026-06-30	0.75000	0.840000	0.730100	0.8300	+11.111%	5,367,241	-10.843%
2026-06-29	0.69000	0.753300	0.689900	0.7470	+13.785%	2,430,596	-0.937%
2026-06-26	0.64000	0.688000	0.640000	0.6565	+1.000%	1,086,531	+12.719%
2026-06-25	0.66660	0.681700	0.631110	0.6500	-0.869%	1,574,462	+13.846%
2026-06-24	0.71000	0.717000	0.652200	0.6557	-7.544%	1,804,893	+12.856%
2026-06-23	0.69440	0.729900	0.677500	0.7092	-0.922%	2,278,866	+4.343%
2026-06-22	0.82990	0.832900	0.700000	0.7158	-12.899%	3,507,196	+3.381%
2026-06-18	0.84040	0.853200	0.801000	0.8218	-2.295%	1,320,589	-9.954%
2026-06-17	0.84100	0.890000	0.830000	0.8411	-1.047%	880,501	-12.020%
2026-06-16	0.90100	0.920000	0.850000	0.8500	-3.987%	1,297,391	-12.941%
2026-06-15	0.93000	0.960000	0.885300	0.8853	+0.866%	979,837	-16.413%
2026-06-12	0.92000	0.957900	0.871000	0.8777	-4.369%	1,139,285	-15.689%
2026-06-11	0.88050	0.949400	0.880000	0.9178	+7.145%	1,436,863	-19.372%
2026-06-10	0.85000	0.924000	0.840000	0.8566	+0.776%	1,653,574	-13.612%
2026-06-09	0.91000	0.929900	0.815700	0.8500	-3.781%	2,344,538	-12.941%
2026-06-08	0.96000	0.962000	0.880000	0.8834	-2.923%	2,352,347	-16.233%
2026-06-05	1.07000	1.080000	0.900000	0.9100	-14.953%	4,852,815	-18.681%
2026-06-04	1.05000	1.130000	1.040000	1.0700	-0.926%	3,573,865	-30.841%
2026-06-03	1.13000	1.170000	1.070000	1.0800	-4.425%	4,291,630	-31.481%
2026-06-02	1.26000	1.270000	1.130000	1.1300	-9.600%	3,795,092	-34.513%
2026-06-01	1.11000	1.330000	1.100000	1.2500	+13.636%	7,333,677	-40.800%
2026-05-29	1.20000	1.200000	1.060000	1.1000	-9.091%	6,066,440	-32.727%
2026-05-28	1.32000	1.360000	1.130000	1.2100	-1.626%	9,919,118	-38.843%
2026-05-27	1.19000	1.400000	1.180000	1.2300	+6.957%	20,935,256	-39.837%
2026-05-26	1.15000	1.240000	1.130000	1.1500	+1.770%	4,973,747	-35.652%
2026-05-22	1.14000	1.190000	1.090000	1.1300	-5.042%	3,540,764	-34.513%
2026-05-21	0.98750	1.200000	0.980000	1.1900	+19.598%	3,435,044	-37.815%
2026-05-20	0.95500	1.030000	0.925900	0.9950	+7.440%	2,094,232	-25.628%
2026-05-19	0.96880	0.971600	0.910000	0.9261	-7.390%	1,806,798	-20.095%
2026-05-18	1.04000	1.060000	0.960000	1.0000	-4.762%	2,886,959	-26.000%
2026-05-15	1.06000	1.087700	1.010000	1.0500	-8.696%	2,746,403	-29.524%
2026-05-14	1.12000	1.190000	1.030000	1.1500	+13.861%	5,353,360	-35.652%
2026-05-13	0.86140	1.070000	0.860000	1.0100	+15.574%	5,438,965	-26.733%
2026-05-12	0.88000	0.894900	0.842400	0.8739	-2.467%	1,080,657	-15.322%
2026-05-11	0.82000	0.945500	0.810000	0.8960	+11.860%	2,919,859	-17.411%
2026-05-08	0.80270	0.819500	0.791900	0.8010	+0.125%	557,306	-7.615%
2026-05-07	0.86000	0.860000	0.785100	0.8000	-8.046%	988,390	-7.500%
2026-05-06	0.83920	0.887000	0.817300	0.8700	+5.583%	1,083,754	-14.943%
2026-05-05	0.84140	0.841400	0.792000	0.8240	-1.635%	599,569	-10.194%
2026-05-04	0.85480	0.880000	0.828550	0.8377	-0.286%	950,997	-11.663%
2026-05-01	0.85500	0.860000	0.817400	0.8401	-1.743%	613,349	-11.915%
2026-04-30	0.75340	0.869800	0.749901	0.8550	+14.320%	1,297,062	-13.450%
2026-04-29	0.77000	0.789800	0.732000	0.7479	-2.807%	503,377	-1.056%
2026-04-28	0.77455	0.796388	0.758200	0.7695	-2.669%	760,799	-3.834%
2026-04-27	0.81500	0.857999	0.790000	0.7906	+0.241%	1,208,687	-6.400%
2026-04-24	0.75000	0.810000	0.748300	0.7887	+5.441%	763,167	-6.175%
2026-04-23	0.78000	0.785000	0.730200	0.7480	-4.115%	583,734	-1.070%
2026-04-22	0.81000	0.822000	0.759900	0.7801	-2.157%	893,728	-5.140%
2026-04-21	0.82700	0.869900	0.781000	0.7973	-2.184%	1,240,841	-7.187%
2026-04-20	0.82000	0.837900	0.809300	0.8151	-2.418%	1,067,670	-9.214%
2026-04-17	0.85000	0.900000	0.835300	0.8353	+2.768%	2,243,799	-11.409%
2026-04-16	0.82100	0.830000	0.780800	0.8128	+4.098%	1,304,897	-8.957%
2026-04-15	0.72030	0.780800	0.720100	0.7808	+11.384%	1,080,794	-5.225%
2026-04-14	0.69160	0.739200	0.685000	0.7010	+4.549%	998,500	+5.563%
2026-04-13	0.65000	0.680000	0.635500	0.6705	+3.138%	762,355	+10.365%
2026-04-10	0.66000	0.690300	0.650100	0.6501	0.000%	522,470	+13.829%
2026-04-09	0.67000	0.679699	0.650000	0.6501	-2.985%	408,759	+13.829%
2026-04-08	0.71000	0.720000	0.663600	0.6701	+8.081%	1,171,279	+10.431%
2026-04-07	0.67990	0.679900	0.620000	0.6200	-8.971%	693,336	+19.355%
2026-04-06	0.64510	0.688700	0.640300	0.6811	+6.422%	762,551	+8.648%
2026-04-02	0.62000	0.659600	0.610400	0.6400	0.000%	550,813	+15.625%
2026-04-01	0.63550	0.670000	0.635500	0.6400	+4.918%	916,023	+15.625%
2026-03-31	0.57000	0.624700	0.569300	0.6100	+9.910%	1,475,178	+21.311%
2026-03-30	0.56140	0.584100	0.551900	0.5550	-4.639%	1,203,289	+33.333%
2026-03-27	0.61000	0.610000	0.570500	0.5820	-4.465%	1,443,734	+27.148%
2026-03-26	0.63490	0.650000	0.595300	0.6092	-5.726%	2,202,403	+21.471%
2026-03-25	0.68130	0.703400	0.641200	0.6462	-4.971%	1,217,163	+14.516%
2026-03-24	0.69000	0.715000	0.665000	0.6800	-1.449%	1,645,618	+8.824%
2026-03-23	0.69000	0.706800	0.667300	0.6900	+1.040%	1,393,748	+7.246%
2026-03-20	0.72350	0.747900	0.658300	0.6829	-6.452%	2,665,750	+8.361%
2026-03-19	0.76000	0.760000	0.722300	0.7300	-3.947%	1,488,572	+1.370%
2026-03-18	0.77500	0.793800	0.760000	0.7600	-2.564%	959,726	-2.632%
2026-03-17	0.79460	0.818200	0.771600	0.7800	-0.026%	805,743	-5.128%
2026-03-16	0.77750	0.819900	0.770100	0.7802	+2.956%	1,263,564	-5.153%
2026-03-13	0.79480	0.820000	0.757800	0.7578	-2.846%	1,303,690	-2.349%
2026-03-12	0.82600	0.830000	0.780000	0.7800	-6.171%	1,257,722	-5.128%
2026-03-11	0.82000	0.870000	0.814500	0.8313	+3.913%	1,132,306	-10.983%
2026-03-10	0.81000	0.868000	0.800000	0.8000	-1.088%	2,916,532	-7.500%
2026-03-09	0.78620	0.815200	0.772900	0.8088	+3.692%	1,597,310	-8.506%
2026-03-06	0.81280	0.830000	0.780000	0.7800	-5.626%	1,432,765	-5.128%
2026-03-05	0.84000	0.882200	0.812200	0.8265	-1.042%	1,568,666	-10.466%
2026-03-04	0.82000	0.849200	0.776800	0.8352	+4.400%	2,474,464	-11.398%
2026-03-03	0.80050	0.823000	0.756300	0.8000	-0.262%	3,408,299	-7.500%
2026-03-02	0.82020	0.894300	0.802100	0.8021	-2.457%	3,505,399	-7.742%
2026-02-27	0.93150	0.940500	0.790000	0.8223	-11.723%	9,347,497	-10.009%
2026-02-26	0.95515	0.964200	0.880000	0.9315	-9.563%	4,793,271	-20.558%
2026-02-25	1.02000	1.140000	0.982600	1.0300	+1.980%	5,404,459	-28.155%
2026-02-24	1.03000	1.040000	0.999900	1.0100	-4.717%	2,904,221	-26.733%
2026-02-23	1.12500	1.130000	1.030100	1.0600	-7.018%	2,706,675	-30.189%
2026-02-20	1.12000	1.180000	1.120000	1.1400	+2.703%	1,652,212	-35.088%
2026-02-19	1.10000	1.160000	1.090000	1.1100	+1.835%	1,493,084	-33.333%
2026-02-18	1.09000	1.150000	1.090000	1.0900	+0.926%	834,722	-32.110%
2026-02-17	1.11000	1.120000	1.060000	1.0800	-2.703%	1,022,344	-31.481%
2026-02-13	1.09000	1.150000	1.083800	1.1100	+2.778%	1,263,849	-33.333%
2026-02-12	1.15000	1.160000	1.062000	1.0800	-5.263%	2,292,869	-31.481%
2026-02-11	1.18000	1.190000	1.110000	1.1400	-0.870%	1,418,413	-35.088%
2026-02-10	1.19000	1.210000	1.150000	1.1500	-3.361%	1,384,287	-35.652%
2026-02-09	1.19000	1.208300	1.150000	1.1900	-0.833%	1,875,721	-37.815%
2026-02-06	1.09000	1.220000	1.075000	1.2000	+15.385%	3,349,928	-38.333%
2026-02-05	1.08000	1.095000	1.030000	1.0400	-6.306%	3,599,500	-28.846%
2026-02-04	1.18000	1.185000	1.055000	1.1100	-5.128%	5,352,078	-33.333%
2026-02-03	1.26000	1.270000	1.120000	1.1700	-4.098%	4,327,565	-36.752%
2026-02-02	1.22000	1.250000	1.180000	1.2200	-0.813%	3,257,145	-39.344%
2026-01-30	1.27000	1.340000	1.210000	1.2300	-5.385%	3,791,755	-39.837%
2026-01-29	1.36000	1.400000	1.290000	1.3000	-4.412%	4,791,140	-43.077%
2026-01-28	1.49000	1.490000	1.340100	1.3600	-6.207%	6,901,734	-45.588%
2026-01-27	1.43000	1.530000	1.360000	1.4500	+2.837%	8,389,572	-48.966%
2026-01-26	1.48500	1.535000	1.350000	1.4100	-17.059%	11,135,789	-47.518%
2026-01-23	1.79000	1.835000	1.600000	1.7000	-7.104%	13,396,354	-56.471%
2026-01-22	1.38500	1.935000	1.360000	1.8300	+38.636%	22,188,045	-59.563%
2026-01-21	1.19000	1.350000	1.190000	1.3200	+11.864%	8,501,121	-43.939%
2026-01-20	1.11000	1.210000	1.110000	1.1800	+3.509%	4,445,624	-37.288%
2026-01-16	1.22000	1.250000	1.110000	1.1400	-4.202%	6,545,092	-35.088%
2026-01-15	1.33000	1.335000	1.180000	1.1900	-7.752%	4,353,039	-37.815%
2026-01-14	1.26500	1.300000	1.230000	1.2900	+3.200%	2,255,286	-42.636%
2026-01-13	1.37000	1.385000	1.250000	1.2500	-8.759%	4,851,165	-40.800%
2026-01-12	1.36000	1.410000	1.280000	1.3700	+0.735%	4,857,337	-45.985%
2026-01-09	1.28000	1.390000	1.240000	1.3600	+7.087%	6,401,768	-45.588%
2026-01-08	1.18000	1.280000	1.160000	1.2700	+5.833%	4,939,033	-41.732%
2026-01-07	1.24000	1.280000	1.190000	1.2000	-3.226%	6,596,656	-38.333%
2026-01-06	1.46000	1.480000	1.215000	1.2400	-4.615%	18,822,107	-40.323%
2026-01-05	1.38000	1.400000	1.280000	1.3000	+8.333%	25,164,132	-43.077%
2026-01-02	1.23000	1.230000	1.160000	1.2000	+1.695%	3,112,103	-38.333%
2025-12-31	1.11000	1.220000	1.110000	1.1800	+6.306%	3,935,654	-37.288%
2025-12-30	1.18000	1.190000	1.110000	1.1100	-1.770%	2,829,193	-33.333%
2025-12-29	1.12000	1.270000	1.110000	1.1300	+9.709%	7,322,020	-34.513%
2025-12-26	1.06000	1.060000	1.000000	1.0300	-2.830%	2,343,767	-28.155%
2025-12-24	1.07000	1.079800	1.000000	1.0600	-0.469%	2,151,030	-30.189%
2025-12-23	1.14000	1.140000	1.020000	1.0650	-7.391%	4,206,837	-30.516%
2025-12-22	1.22000	1.240000	1.140000	1.1500	-2.542%	1,965,080	-35.652%
2025-12-19	1.16000	1.185800	1.140000	1.1800	+2.609%	1,832,478	-37.288%
2025-12-18	1.15000	1.185000	1.145000	1.1500	+1.770%	2,067,627	-35.652%
2025-12-17	1.18000	1.200000	1.120000	1.1300	-4.237%	1,736,504	-34.513%
2025-12-16	1.21000	1.240000	1.150000	1.1800	-2.479%	1,374,456	-37.288%
2025-12-15	1.25000	1.260000	1.150000	1.2100	-1.626%	2,945,205	-38.843%
2025-12-12	1.32000	1.330000	1.210000	1.2300	-6.818%	3,837,022	-39.837%
2025-12-11	1.39000	1.408400	1.300000	1.3200	-6.383%	2,424,321	-43.939%
2025-12-10	1.43000	1.440000	1.370000	1.4100	-4.082%	2,178,916	-47.518%
2025-12-09	1.37000	1.510000	1.350000	1.4700	+5.000%	1,924,205	-49.660%
2025-12-08	1.52000	1.525000	1.390000	1.4000	-7.895%	2,177,900	-47.143%
2025-12-05	1.60000	1.640000	1.510000	1.5200	-6.173%	2,293,224	-51.316%
2025-12-04	1.60000	1.650000	1.550000	1.6200	+3.185%	5,379,364	-54.321%
2025-12-03	1.46000	1.590000	1.385000	1.5700	+14.599%	7,361,127	-52.866%
2025-12-02	1.38000	1.435000	1.370000	1.3700	0.000%	1,125,486	-45.985%
2025-12-01	1.42000	1.436000	1.370000	1.3700	-6.803%	1,239,025	-45.985%
2025-11-28	1.45000	1.490000	1.440000	1.4700	+2.797%	636,190	-49.660%
2025-11-26	1.40000	1.460000	1.380000	1.4300	+1.418%	1,247,801	-48.252%
2025-11-25	1.40000	1.439900	1.340000	1.4100	-0.704%	1,404,690	-47.518%
2025-11-24	1.31000	1.430000	1.260000	1.4200	+8.397%	1,637,063	-47.887%
2025-11-21	1.26000	1.345000	1.241300	1.3100	+1.550%	1,520,348	-43.511%
2025-11-20	1.34000	1.360000	1.230000	1.2900	-0.769%	3,978,291	-42.636%
2025-11-19	1.31000	1.350000	1.240000	1.3000	+1.563%	1,593,777	-43.077%
2025-11-18	1.27000	1.310000	1.220000	1.2800	-1.538%	1,810,227	-42.188%
2025-11-17	1.36000	1.430000	1.280000	1.3000	-10.345%	2,673,417	-43.077%
2025-11-14	1.38000	1.495000	1.380000	1.4500	-3.974%	2,262,111	-48.966%
2025-11-13	1.60000	1.615000	1.460000	1.5100	-7.362%	1,911,647	-50.993%
2025-11-12	1.64000	1.665000	1.555000	1.6300	+0.617%	1,463,211	-54.601%
2025-11-11	1.62000	1.630000	1.570000	1.6200	-2.410%	1,215,464	-54.321%
2025-11-10	1.73000	1.740000	1.620000	1.6600	+1.840%	1,230,161	-55.422%
2025-11-07	1.55000	1.659900	1.515000	1.6300	+0.617%	1,683,538	-54.601%
2025-11-06	1.72000	1.750000	1.600000	1.6200	-7.429%	1,887,843	-54.321%
2025-11-05	1.69000	1.760000	1.670000	1.7500	+5.422%	1,236,434	-57.714%
2025-11-04	1.70000	1.780000	1.650000	1.6600	-7.778%	2,347,045	-55.422%
2025-11-03	2.00000	2.000000	1.760000	1.8000	-8.163%	2,486,178	-58.889%
2025-10-31	1.92000	1.980000	1.880000	1.9600	+4.813%	1,192,951	-62.245%
2025-10-30	1.88000	1.930000	1.850000	1.8700	-3.109%	1,504,820	-60.428%
2025-10-29	1.99000	1.999900	1.900000	1.9300	0.000%	1,675,532	-61.658%
2025-10-28	2.04000	2.050000	1.900000	1.9300	-5.392%	2,540,534	-61.658%
2025-10-27	2.11000	2.145000	2.020000	2.0400	+1.493%	2,608,541	-63.725%
2025-10-24	2.07000	2.110000	1.960000	2.0100	+3.608%	2,233,026	-63.184%
2025-10-23	1.93000	2.020000	1.890000	1.9400	+2.646%	1,903,141	-61.856%
2025-10-22	1.91500	1.950000	1.800000	1.8900	-5.025%	4,804,790	-60.847%
2025-10-21	2.15000	2.190000	1.970000	1.9900	-7.870%	3,705,407	-62.814%
2025-10-20	2.23000	2.250000	2.120100	2.1600	-0.917%	3,450,832	-65.741%
2025-10-17	2.20000	2.270000	2.150000	2.1800	-3.540%	2,843,587	-66.055%
2025-10-16	2.59000	2.600000	2.240000	2.2600	-9.600%	5,203,731	-67.257%
2025-10-15	2.73000	2.730000	2.390000	2.5000	-5.303%	6,214,617	-70.400%
2025-10-14	2.29000	2.690000	2.170000	2.6400	+11.864%	7,361,614	-71.970%
2025-10-13	2.33000	2.370000	2.200800	2.3600	+7.273%	4,533,138	-68.644%
2025-10-10	2.52000	2.553300	2.200000	2.2000	-12.698%	9,021,636	-66.364%
2025-10-09	2.72000	2.725000	2.480000	2.5200	-6.320%	6,947,106	-70.635%
2025-10-08	2.45500	2.880000	2.390000	2.6900	+17.467%	17,821,242	-72.491%
2025-10-07	2.36000	2.480000	2.150000	2.2900	+0.439%	9,743,087	-67.686%
2025-10-06	2.14000	2.300000	2.030000	2.2800	+11.220%	7,644,850	-67.544%
2025-10-03	1.93000	2.100000	1.850000	2.0500	+5.670%	7,574,786	-63.902%
2025-10-02	1.71000	1.950000	1.700000	1.9400	+14.793%	3,875,303	-61.856%
2025-10-01	1.61000	1.720000	1.605000	1.6900	+2.424%	2,176,506	-56.213%
2025-09-30	1.66000	1.675000	1.600000	1.6500	-1.786%	2,202,025	-55.152%
2025-09-29	1.74000	1.770000	1.680000	1.6800	-1.754%	2,263,871	-55.952%
2025-09-26	1.80000	1.820000	1.680000	1.7100	-3.390%	1,678,332	-56.725%
2025-09-25	1.73000	1.820000	1.690000	1.7700	-4.839%	3,955,484	-58.192%
2025-09-24	1.84000	1.980000	1.820000	1.8600	+5.085%	5,582,364	-60.215%
2025-09-23	1.99000	2.000000	1.760000	1.7700	-3.804%	7,952,677	-58.192%
2025-09-22	2.20000	2.200000	1.750000	1.8400	+14.286%	46,221,956	-59.783%
2025-09-19	1.60000	1.700000	1.500000	1.6100	+2.548%	3,839,696	-54.037%
2025-09-18	1.42000	1.605000	1.420000	1.5700	+12.143%	3,242,529	-52.866%
2025-09-17	1.43000	1.480000	1.380000	1.4000	-1.408%	1,598,830	-47.143%
2025-09-16	1.45000	1.468900	1.370800	1.4200	-2.069%	1,427,990	-47.887%
2025-09-15	1.35000	1.470000	1.350000	1.4500	+8.209%	2,414,372	-48.966%
2025-09-12	1.42000	1.421400	1.340000	1.3400	-4.286%	1,365,439	-44.776%
2025-09-11	1.30000	1.440000	1.280000	1.4000	+9.375%	1,977,159	-47.143%
2025-09-10	1.32000	1.355000	1.280000	1.2800	-1.538%	814,181	-42.188%
2025-09-09	1.29000	1.330000	1.270000	1.3000	0.000%	663,597	-43.077%
2025-09-08	1.30000	1.340000	1.285000	1.3000	+0.775%	1,030,997	-43.077%
2025-09-05	1.25000	1.300000	1.220000	1.2900	+3.200%	617,189	-42.636%
2025-09-04	1.25000	1.260000	1.210000	1.2500	0.000%	947,749	-40.800%
2025-09-03	1.27000	1.300000	1.210000	1.2500	0.000%	912,461	-40.800%
2025-09-02	1.27000	1.310000	1.240000	1.2500	-3.846%	940,365	-40.800%
2025-08-29	1.36000	1.379900	1.300000	1.3000	-4.412%	797,123	-43.077%
2025-08-28	1.40000	1.400000	1.360000	1.3600	-2.158%	861,743	-45.588%
2025-08-27	1.39000	1.460000	1.380000	1.3900	+0.725%	2,043,599	-46.763%
2025-08-26	1.33000	1.430000	1.305000	1.3800	+4.545%	2,001,204	-46.377%
2025-08-25	1.30000	1.390000	1.271000	1.3200	+1.538%	1,420,420	-43.939%
2025-08-22	1.23000	1.300000	1.215000	1.3000	+6.557%	939,789	-43.077%
2025-08-21	1.21000	1.230000	1.200000	1.2200	+0.826%	459,253	-39.344%
2025-08-20	1.22000	1.230000	1.155000	1.2100	+0.833%	1,156,439	-38.843%
2025-08-19	1.29000	1.310000	1.200000	1.2000	-6.977%	1,508,050	-38.333%
2025-08-18	1.29000	1.320000	1.290000	1.2900	0.000%	761,717	-42.636%
2025-08-15	1.32000	1.330000	1.290000	1.2900	-3.008%	783,595	-42.636%
2025-08-14	1.28000	1.340000	1.260000	1.3300	+0.758%	625,665	-44.361%
2025-08-13	1.36000	1.369100	1.310000	1.3200	-1.493%	1,011,353	-43.939%
2025-08-12	1.30000	1.360000	1.300000	1.3400	+3.077%	859,526	-44.776%
2025-08-11	1.31000	1.310000	1.250000	1.3000	+1.563%	1,199,609	-43.077%
2025-08-08	1.32000	1.330000	1.260000	1.2800	0.000%	1,246,594	-42.188%
2025-08-07	1.42000	1.450000	1.260000	1.2800	-6.569%	2,295,887	-42.188%
2025-08-06	1.37000	1.390000	1.330000	1.3700	-0.725%	1,007,954	-45.985%
2025-08-05	1.38000	1.390000	1.340000	1.3800	+0.730%	635,763	-46.377%
2025-08-04	1.34000	1.399100	1.340000	1.3700	+3.788%	967,076	-45.985%
2025-08-01	1.30500	1.340000	1.270000	1.3200	-2.222%	828,933	-43.939%
2025-07-31	1.43000	1.430000	1.330000	1.3500	-2.174%	1,423,255	-45.185%
2025-07-30	1.41000	1.430000	1.370000	1.3800	0.000%	1,134,579	-46.377%
2025-07-29	1.54000	1.540000	1.380000	1.3800	-8.609%	1,959,742	-46.377%
2025-07-28	1.60000	1.600000	1.500000	1.5100	-3.205%	1,136,314	-50.993%
2025-07-25	1.62000	1.620000	1.550000	1.5600	-2.500%	832,478	-52.564%
2025-07-24	1.56000	1.670000	1.530000	1.6000	+3.226%	2,472,010	-53.750%
2025-07-23	1.50000	1.560000	1.460000	1.5500	+4.730%	1,552,959	-52.258%
2025-07-22	1.52000	1.525000	1.460000	1.4800	-1.987%	1,086,807	-50.000%
2025-07-21	1.58000	1.585000	1.490000	1.5100	0.000%	1,386,657	-50.993%
2025-07-18	1.62000	1.640000	1.495000	1.5100	-5.031%	1,844,662	-50.993%
2025-07-17	1.60000	1.630000	1.560000	1.5900	+3.922%	2,547,546	-53.459%
2025-07-16	1.50500	1.550000	1.435000	1.5300	+1.325%	2,445,011	-51.634%
2025-07-15	1.61000	1.610000	1.510000	1.5100	-3.822%	999,954	-50.993%
2025-07-14	1.55000	1.590000	1.530000	1.5700	+0.641%	906,712	-52.866%
2025-07-11	1.64000	1.640000	1.560000	1.5600	-4.294%	1,104,339	-52.564%
2025-07-10	1.63000	1.650000	1.580000	1.6300	0.000%	1,017,177	-54.601%
2025-07-09	1.64000	1.650000	1.585000	1.6300	0.000%	1,344,921	-54.601%
2025-07-08	1.68000	1.739500	1.630000	1.6300	-2.976%	1,053,868	-54.601%
2025-07-07	1.75000	1.758200	1.635000	1.6800	-4.000%	1,287,246	-55.952%
2025-07-03	1.78000	1.800000	1.740000	1.7500	-1.130%	690,549	-57.714%
2025-07-02	1.68000	1.790000	1.650000	1.7700	+5.988%	1,159,717	-58.192%
2025-07-01	1.78000	1.780000	1.650000	1.6700	-6.180%	1,894,994	-55.689%
2025-06-30	1.86000	1.945000	1.780000	1.7800	0.000%	1,906,872	-58.427%
2025-06-27	1.92000	1.920000	1.720000	1.7800	-7.772%	2,414,746	-58.427%
2025-06-26	1.64000	1.940000	1.590000	1.9300	+21.384%	5,719,152	-61.658%
2025-06-25	1.62000	1.630000	1.570000	1.5900	+1.274%	887,008	-53.459%
2025-06-24	1.55000	1.620000	1.530000	1.5700	+6.081%	1,264,724	-52.866%
2025-06-23	1.48000	1.500000	1.431100	1.4800	-1.333%	1,093,221	-50.000%
2025-06-20	1.48000	1.500000	1.455000	1.5000	+0.671%	1,351,949	-50.667%
2025-06-18	1.45000	1.505000	1.430100	1.4900	+3.472%	1,255,201	-50.336%
2025-06-17	1.53000	1.550000	1.430000	1.4400	-8.280%	1,572,920	-48.611%
2025-06-16	1.57000	1.618300	1.550000	1.5700	+1.948%	877,457	-52.866%
2025-06-13	1.56500	1.610000	1.540000	1.5400	-4.938%	1,273,883	-51.948%
2025-06-12	1.67000	1.710000	1.610000	1.6200	-4.706%	1,651,991	-54.321%
2025-06-11	1.67000	1.766900	1.670000	1.7000	+1.796%	1,439,781	-56.471%
2025-06-10	1.80000	1.808200	1.660000	1.6700	-5.650%	1,264,786	-55.689%
2025-06-09	1.74000	1.810000	1.680000	1.7700	+2.907%	2,039,112	-58.192%
2025-06-06	1.63000	1.740000	1.630000	1.7200	+6.173%	959,803	-56.977%
2025-06-05	1.73500	1.780000	1.610000	1.6200	-6.897%	1,459,111	-54.321%
2025-06-04	1.69500	1.760000	1.650000	1.7400	+1.163%	1,115,678	-57.471%
2025-06-03	1.70000	1.755000	1.680100	1.7200	+1.775%	1,058,979	-56.977%
2025-06-02	1.65000	1.710000	1.625000	1.6900	+2.424%	1,062,098	-56.213%
2025-05-30	1.70000	1.709800	1.600000	1.6500	-4.070%	1,144,477	-55.152%
2025-05-29	1.69000	1.770000	1.650000	1.7200	+3.614%	2,466,047	-56.977%
2025-05-28	1.71000	1.720000	1.650000	1.6600	-2.353%	1,623,401	-55.422%
2025-05-27	1.59000	1.710000	1.580000	1.7000	+9.677%	2,240,124	-56.471%
2025-05-23	1.48000	1.570000	1.480000	1.5500	0.000%	1,148,587	-52.258%
2025-05-22	1.54000	1.580000	1.480000	1.5500	+2.649%	1,510,808	-52.258%
2025-05-21	1.48000	1.600000	1.480000	1.5100	-0.658%	1,570,400	-50.993%
2025-05-20	1.50000	1.620000	1.450000	1.5200	-6.748%	3,860,980	-51.316%
2025-05-19	1.75000	1.760000	1.590000	1.6300	-7.910%	3,638,163	-54.601%
2025-05-16	1.60000	1.780000	1.510000	1.7700	+19.595%	4,262,162	-58.192%
2025-05-15	1.48000	1.490000	1.430000	1.4800	-1.987%	1,092,296	-50.000%
2025-05-14	1.60000	1.635000	1.483100	1.5100	-4.430%	2,096,705	-50.993%
2025-05-13	1.50000	1.595000	1.500000	1.5800	+5.333%	1,865,511	-53.165%
2025-05-12	1.52000	1.520000	1.445000	1.5000	+2.041%	2,153,532	-50.667%
2025-05-09	1.45000	1.490000	1.430000	1.4700	+3.521%	1,274,762	-49.660%
2025-05-08	1.39000	1.430000	1.360000	1.4200	+4.412%	1,081,221	-47.887%
2025-05-07	1.32000	1.360000	1.310000	1.3600	+3.030%	623,680	-45.588%
2025-05-06	1.38980	1.400000	1.300000	1.3200	-6.383%	1,135,766	-43.939%
2025-05-05	1.41000	1.425000	1.370000	1.4100	0.000%	1,027,199	-47.518%
2025-05-02	1.34000	1.420000	1.330000	1.4100	+7.634%	1,400,267	-47.518%
2025-05-01	1.35000	1.360000	1.300000	1.3100	-1.504%	961,727	-43.511%
2025-04-30	1.31000	1.330100	1.255000	1.3300	-2.206%	840,292	-44.361%
2025-04-29	1.38000	1.400000	1.350000	1.3600	-3.546%	1,055,016	-45.588%
2025-04-28	1.47000	1.510000	1.360000	1.4100	+3.676%	2,715,204	-47.518%
2025-04-25	1.36000	1.389500	1.300000	1.3600	-1.449%	1,762,639	-45.588%
2025-04-24	1.24000	1.380000	1.220000	1.3800	+15.966%	2,873,581	-46.377%
2025-04-23	1.14000	1.230000	1.130000	1.1900	+9.174%	1,913,063	-37.815%
2025-04-22	1.03000	1.110000	1.030000	1.0900	+6.863%	775,945	-32.110%
2025-04-21	1.08000	1.080000	1.010000	1.0200	-5.556%	1,010,547	-27.451%
2025-04-17	1.07000	1.090000	1.040000	1.0800	+2.857%	454,114	-31.481%
2025-04-16	1.05000	1.080000	1.030000	1.0500	-2.778%	432,417	-29.524%
2025-04-15	1.10000	1.110000	1.060000	1.0800	0.000%	661,847	-31.481%
2025-04-14	1.15000	1.150000	1.040000	1.0800	0.000%	1,042,896	-31.481%
2025-04-11	1.03000	1.089900	1.025000	1.0800	+3.846%	475,565	-31.481%
2025-04-10	1.07000	1.070000	0.990000	1.0400	-5.455%	773,261	-28.846%
2025-04-09	0.91010	1.120000	0.910100	1.1000	+13.825%	1,597,149	-32.727%
2025-04-08	1.08000	1.090000	0.950600	0.9664	+1.716%	1,983,876	-23.427%
2025-04-07	0.86000	1.000000	0.850000	0.9501	+1.074%	2,419,278	-22.113%
2025-04-04	0.95000	0.981300	0.900000	0.9400	-6.931%	1,607,054	-21.277%
2025-04-03	1.00000	1.050000	0.969000	1.0100	-4.717%	1,895,029	-26.733%
2025-04-02	1.02000	1.090000	1.020000	1.0600	+1.923%	1,126,655	-30.189%
2025-04-01	1.04000	1.098100	1.020000	1.0400	+0.971%	993,810	-28.846%
2025-03-31	1.04000	1.045000	0.970500	1.0300	-4.630%	2,600,943	-28.155%
2025-03-28	1.17000	1.190000	1.080000	1.0800	-8.475%	2,151,792	-31.481%
2025-03-27	1.19000	1.220000	1.160000	1.1800	-2.479%	1,603,652	-37.288%
2025-03-26	1.22000	1.250000	1.190000	1.2100	-0.820%	1,647,834	-38.843%
2025-03-25	1.32000	1.330000	1.200000	1.2200	-6.154%	2,331,139	-39.344%
2025-03-24	1.31000	1.360000	1.280000	1.3000	0.000%	2,624,688	-43.077%
2025-03-21	1.28000	1.300000	1.250000	1.3000	0.000%	1,081,578	-43.077%
2025-03-20	1.37000	1.389900	1.300000	1.3000	-4.412%	1,713,684	-43.077%
2025-03-19	1.34000	1.390000	1.310000	1.3600	+1.493%	2,385,625	-45.588%

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

ARBE
Arbe Robotics Ltd.
stock NASDAQ