Arbe Robotics Ltd. - Ordinary Shares (ARBE)
1.2000
-0.0900 (-6.98%)
NASDAQ · Last Trade: Aug 19th, 9:49 PM EDT
Historical Prices For Arbe Robotics Ltd. - Ordinary Shares (ARBE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2025 | 1.29 | 1.31 | 1.20 | 1.20 | 1,462,468 | 1.20 |
| 8/18/2025 | 1.29 | 1.32 | 1.29 | 1.29 | 760,388 | 1.29 |
| 8/15/2025 | 1.32 | 1.33 | 1.29 | 1.29 | 783,595 | 1.29 |
| 8/14/2025 | 1.28 | 1.34 | 1.26 | 1.33 | 624,106 | 1.33 |
| 8/13/2025 | 1.36 | 1.37 | 1.31 | 1.32 | 1,011,322 | 1.32 |
| 8/12/2025 | 1.30 | 1.36 | 1.30 | 1.34 | 855,399 | 1.34 |
| 8/11/2025 | 1.31 | 1.31 | 1.25 | 1.30 | 1,197,158 | 1.30 |
| 8/08/2025 | 1.32 | 1.33 | 1.26 | 1.28 | 1,246,594 | 1.28 |
| 8/07/2025 | 1.42 | 1.45 | 1.26 | 1.28 | 2,294,600 | 1.28 |
| 8/06/2025 | 1.37 | 1.39 | 1.33 | 1.37 | 1,006,582 | 1.37 |
| 8/05/2025 | 1.38 | 1.39 | 1.34 | 1.38 | 615,218 | 1.38 |
| 8/04/2025 | 1.34 | 1.40 | 1.34 | 1.37 | 966,543 | 1.37 |
| 8/01/2025 | 1.30 | 1.34 | 1.27 | 1.32 | 828,933 | 1.32 |
| 7/31/2025 | 1.43 | 1.43 | 1.33 | 1.35 | 1,418,958 | 1.35 |
| 7/30/2025 | 1.41 | 1.43 | 1.37 | 1.38 | 1,133,083 | 1.38 |
| 7/29/2025 | 1.54 | 1.54 | 1.38 | 1.38 | 1,957,164 | 1.38 |
| 7/28/2025 | 1.60 | 1.60 | 1.50 | 1.51 | 1,136,289 | 1.51 |
| 7/25/2025 | 1.62 | 1.62 | 1.55 | 1.56 | 832,478 | 1.56 |
| 7/24/2025 | 1.56 | 1.67 | 1.53 | 1.60 | 2,470,350 | 1.60 |
| 7/23/2025 | 1.50 | 1.56 | 1.46 | 1.55 | 1,541,436 | 1.55 |
| 7/22/2025 | 1.52 | 1.52 | 1.46 | 1.48 | 1,082,397 | 1.48 |
| 7/21/2025 | 1.58 | 1.58 | 1.49 | 1.51 | 1,384,142 | 1.51 |
| 7/18/2025 | 1.62 | 1.64 | 1.50 | 1.51 | 1,844,662 | 1.51 |
| 7/17/2025 | 1.60 | 1.63 | 1.56 | 1.59 | 2,546,630 | 1.59 |
| 7/16/2025 | 1.50 | 1.55 | 1.44 | 1.53 | 2,440,310 | 1.53 |
| 7/15/2025 | 1.61 | 1.61 | 1.51 | 1.51 | 994,545 | 1.51 |
| 7/14/2025 | 1.55 | 1.59 | 1.53 | 1.57 | 902,605 | 1.57 |
| 7/11/2025 | 1.64 | 1.64 | 1.56 | 1.56 | 1,104,339 | 1.56 |
| 7/10/2025 | 1.63 | 1.65 | 1.58 | 1.63 | 1,011,416 | 1.63 |
| 7/09/2025 | 1.64 | 1.65 | 1.58 | 1.63 | 1,343,712 | 1.63 |
| 7/08/2025 | 1.68 | 1.74 | 1.63 | 1.63 | 1,051,877 | 1.63 |
| 7/07/2025 | 1.75 | 1.76 | 1.64 | 1.68 | 1,284,142 | 1.68 |
| 7/03/2025 | 1.78 | 1.80 | 1.74 | 1.75 | 690,549 | 1.75 |
| 7/02/2025 | 1.68 | 1.79 | 1.65 | 1.77 | 1,144,977 | 1.77 |
| 7/01/2025 | 1.78 | 1.78 | 1.65 | 1.67 | 1,892,655 | 1.67 |
| 6/30/2025 | 1.86 | 1.95 | 1.78 | 1.78 | 1,901,626 | 1.78 |
| 6/27/2025 | 1.92 | 1.92 | 1.72 | 1.78 | 2,414,746 | 1.78 |
| 6/26/2025 | 1.64 | 1.94 | 1.59 | 1.93 | 5,706,505 | 1.93 |
| 6/25/2025 | 1.62 | 1.63 | 1.57 | 1.59 | 886,601 | 1.59 |
| 6/24/2025 | 1.55 | 1.62 | 1.53 | 1.57 | 1,257,709 | 1.57 |
| 6/23/2025 | 1.48 | 1.50 | 1.43 | 1.48 | 1,086,133 | 1.48 |
| 6/20/2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1,351,949 | 1.50 |
| 6/18/2025 | 1.45 | 1.50 | 1.43 | 1.49 | 1,255,201 | 1.49 |
| 6/17/2025 | 1.53 | 1.55 | 1.43 | 1.44 | 1,571,140 | 1.44 |
| 6/16/2025 | 1.57 | 1.62 | 1.55 | 1.57 | 871,947 | 1.57 |
| 6/13/2025 | 1.57 | 1.61 | 1.54 | 1.54 | 1,273,883 | 1.54 |
| 6/12/2025 | 1.67 | 1.71 | 1.61 | 1.62 | 1,651,928 | 1.62 |
| 6/11/2025 | 1.67 | 1.77 | 1.67 | 1.70 | 1,439,087 | 1.70 |
| 6/10/2025 | 1.80 | 1.81 | 1.66 | 1.67 | 1,264,654 | 1.67 |
| 6/09/2025 | 1.74 | 1.81 | 1.68 | 1.77 | 2,032,979 | 1.77 |
| 6/06/2025 | 1.63 | 1.74 | 1.63 | 1.72 | 959,803 | 1.72 |
| 6/05/2025 | 1.74 | 1.78 | 1.61 | 1.62 | 1,458,126 | 1.62 |
| 6/04/2025 | 1.70 | 1.76 | 1.65 | 1.74 | 1,114,649 | 1.74 |
| 6/03/2025 | 1.70 | 1.75 | 1.68 | 1.72 | 1,056,032 | 1.72 |
| 6/02/2025 | 1.65 | 1.71 | 1.63 | 1.69 | 1,058,799 | 1.69 |
| 5/30/2025 | 1.70 | 1.71 | 1.60 | 1.65 | 1,144,477 | 1.65 |
| 5/29/2025 | 1.69 | 1.77 | 1.65 | 1.72 | 2,465,836 | 1.72 |
| 5/28/2025 | 1.71 | 1.72 | 1.65 | 1.66 | 1,449,990 | 1.66 |
| 5/27/2025 | 1.59 | 1.71 | 1.58 | 1.70 | 2,233,163 | 1.70 |
| 5/23/2025 | 1.48 | 1.57 | 1.48 | 1.55 | 1,148,587 | 1.55 |
| 5/22/2025 | 1.54 | 1.58 | 1.48 | 1.55 | 1,508,412 | 1.55 |
| 5/21/2025 | 1.48 | 1.60 | 1.48 | 1.51 | 1,568,979 | 1.51 |
| 5/20/2025 | 1.50 | 1.62 | 1.45 | 1.52 | 3,860,865 | 1.52 |