Arbe Robotics Ltd (ARBE) Historical Stock Data
1.65 ↓0.07 (-4.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARBE is up 1.01% a day on average. There have been 20 days where Arbe Robotics Ltd closed green and 10 days where ARBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.60 | 1.71 | 1.14M |
| 2025-05-29 | 1.69 | 1.72 | ↑$0.03 (1.78%) | 1.65 | 1.77 | 2.47M |
| 2025-05-28 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.65 | 1.72 | 1.56M |
| 2025-05-27 | 1.59 | 1.70 | ↑$0.11 (6.92%) | 1.58 | 1.71 | 2.24M |
| 2025-05-23 | 1.48 | 1.55 | ↑$0.07 (4.73%) | 1.48 | 1.57 | 1.15M |
| 2025-05-22 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.48 | 1.58 | 1.51M |
| 2025-05-21 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.48 | 1.60 | 1.56M |
| 2025-05-20 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.45 | 1.62 | 3.86M |
| 2025-05-19 | 1.75 | 1.63 | ↓$0.12 (-6.86%) | 1.59 | 1.76 | 3.63M |
| 2025-05-16 | 1.60 | 1.77 | ↑$0.17 (10.63%) | 1.51 | 1.78 | 4.24M |
| 2025-05-15 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.43 | 1.49 | 1.09M |
| 2025-05-14 | 1.60 | 1.51 | ↓$0.09 (-5.63%) | 1.48 | 1.64 | 2.10M |
| 2025-05-13 | 1.50 | 1.58 | ↑$0.08 (5.33%) | 1.50 | 1.60 | 1.86M |
| 2025-05-12 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.45 | 1.52 | 2.15M |
| 2025-05-09 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.43 | 1.49 | 1.27M |
| 2025-05-08 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.36 | 1.43 | 1.08M |
| 2025-05-07 | 1.32 | 1.36 | ↑$0.04 (3.03%) | 1.31 | 1.36 | 623.68K |
| 2025-05-06 | 1.39 | 1.32 | ↓$0.07 (-5.02%) | 1.30 | 1.40 | 1.14M |
| 2025-05-05 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.37 | 1.43 | 1.03M |
| 2025-05-02 | 1.34 | 1.41 | ↑$0.07 (5.22%) | 1.33 | 1.42 | 1.40M |
| 2025-05-01 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.30 | 1.36 | 0.96M |
| 2025-04-30 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.26 | 1.33 | 840.11K |
| 2025-04-29 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.35 | 1.40 | 1.06M |
| 2025-04-28 | 1.47 | 1.41 | ↓$0.06 (-4.08%) | 1.36 | 1.51 | 2.71M |
| 2025-04-25 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.30 | 1.39 | 1.76M |
| 2025-04-24 | 1.24 | 1.38 | ↑$0.14 (11.29%) | 1.22 | 1.38 | 2.87M |
| 2025-04-23 | 1.14 | 1.19 | ↑$0.05 (4.39%) | 1.13 | 1.23 | 1.91M |
| 2025-04-22 | 1.03 | 1.09 | ↑$0.06 (5.83%) | 1.03 | 1.11 | 773.59K |
| 2025-04-21 | 1.08 | 1.02 | ↓$0.06 (-5.56%) | 1.01 | 1.08 | 1.01M |
| 2025-04-17 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.04 | 1.09 | 453.81K |
Create an account or log in to view more rows.
$ARBE Of course
$ARBE what V recovery or fake pump
$ARBE Bullish AF ??
$ARBE almost time for the running
$ARBE time to short this
$ARBE to the moon
$ARBE how long until we take off?
$ARBE the price is wrong
$ARBE FYI - leaning bullish
$ARBE Not Selling
Hodling for thousands!