Arbe Robotics Ltd (ARBE) Historical Stock Data
1.90 ↑0.15 (8.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARBE is down -0.04% a day on average. There have been 16 days where Arbe Robotics Ltd closed green and 14 days where ARBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.82 | 1.90 | ↑$0.08 (4.40%) | 1.76 | 1.92 | 99.53K |
| 2024-11-21 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.73 | 1.83 | 86.12K |
| 2024-11-20 | 1.76 | 1.81 | ↑$0.05 (2.84%) | 1.76 | 1.84 | 57.88K |
| 2024-11-19 | 1.69 | 1.78 | ↑$0.09 (5.33%) | 1.65 | 1.86 | 150.02K |
| 2024-11-18 | 1.62 | 1.69 | ↑$0.07 (4.01%) | 1.61 | 1.77 | 134.59K |
| 2024-11-15 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.60 | 1.68 | 70.89K |
| 2024-11-14 | 1.67 | 1.65 | ↓$0.02 (-1.20%) | 1.64 | 1.78 | 59.94K |
| 2024-11-13 | 1.74 | 1.65 | ↓$0.09 (-5.17%) | 1.65 | 1.80 | 66.97K |
| 2024-11-12 | 1.76 | 1.73 | ↓$0.03 (-1.70%) | 1.73 | 1.80 | 52.24K |
| 2024-11-11 | 1.90 | 1.78 | ↓$0.12 (-6.32%) | 1.77 | 1.92 | 119.58K |
| 2024-11-08 | 1.88 | 1.88 | ↑$0.00 (0.00%) | 1.82 | 1.92 | 75.29K |
| 2024-11-07 | 1.73 | 1.86 | ↑$0.13 (7.51%) | 1.73 | 1.89 | 130.20K |
| 2024-11-06 | 1.71 | 1.73 | ↑$0.02 (1.17%) | 1.69 | 1.77 | 77.30K |
| 2024-11-05 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.66 | 1.76 | 58.29K |
| 2024-11-04 | 1.74 | 1.70 | ↓$0.04 (-2.16%) | 1.70 | 1.77 | 76.56K |
| 2024-11-01 | 1.77 | 1.79 | ↑$0.02 (1.13%) | 1.57 | 1.81 | 320.51K |
| 2024-10-31 | 1.88 | 1.82 | ↓$0.06 (-3.19%) | 1.81 | 1.89 | 91.06K |
| 2024-10-30 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.87 | 1.89 | 20.70K |
| 2024-10-29 | 1.84 | 1.86 | ↑$0.02 (1.09%) | 1.84 | 1.89 | 33.94K |
| 2024-10-28 | 1.83 | 1.87 | ↑$0.04 (2.37%) | 1.83 | 1.88 | 50.99K |
| 2024-10-25 | 1.93 | 1.83 | ↓$0.10 (-5.18%) | 1.82 | 1.96 | 37.54K |
| 2024-10-24 | 1.86 | 1.89 | ↑$0.02 (1.34%) | 1.86 | 1.90 | 33.07K |
| 2024-10-23 | 1.93 | 1.85 | ↓$0.08 (-4.15%) | 1.75 | 1.95 | 130.36K |
| 2024-10-22 | 1.99 | 1.95 | ↓$0.04 (-2.26%) | 1.94 | 2.02 | 59.70K |
| 2024-10-21 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.95 | 2.01 | 80.20K |
| 2024-10-18 | 2.03 | 2.01 | ↓$0.02 (-0.99%) | 1.98 | 2.03 | 155.35K |
| 2024-10-17 | 1.98 | 2.05 | ↑$0.07 (3.54%) | 1.98 | 2.06 | 34.11K |
| 2024-10-16 | 2.00 | 2.00 | ↓$0.00 (-0.25%) | 1.98 | 2.05 | 92.91K |
| 2024-10-15 | 2.00 | 2.02 | ↑$0.02 (0.75%) | 1.98 | 2.04 | 62.26K |
| 2024-10-14 | 1.98 | 2.00 | ↑$0.02 (1.01%) | 1.98 | 2.03 | 90.55K |
Create an account or log in to view more rows.
$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!
$ARBE Growth/Value
$ARBE this is just going to go up forever
$ARBE I need a smoke after this trade