Arbe Robotics Ltd. - Ordinary Shares (ARBE)
1.0600
+0.0200 (1.92%)
NASDAQ · Last Trade: Apr 2nd, 7:21 PM EDT
Historical Prices For Arbe Robotics Ltd. - Ordinary Shares (ARBE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.02 | 1.09 | 1.02 | 1.06 | 1,116,039 | 1.06 |
| 4/01/2025 | 1.04 | 1.10 | 1.02 | 1.04 | 992,625 | 1.04 |
| 3/31/2025 | 1.04 | 1.04 | 0.97 | 1.03 | 2,598,763 | 1.03 |
| 3/28/2025 | 1.17 | 1.19 | 1.08 | 1.08 | 2,151,792 | 1.08 |
| 3/27/2025 | 1.19 | 1.22 | 1.16 | 1.18 | 1,601,356 | 1.18 |
| 3/26/2025 | 1.22 | 1.25 | 1.19 | 1.21 | 1,646,064 | 1.21 |
| 3/25/2025 | 1.32 | 1.33 | 1.20 | 1.22 | 2,325,870 | 1.22 |
| 3/24/2025 | 1.31 | 1.36 | 1.28 | 1.30 | 2,609,294 | 1.30 |
| 3/21/2025 | 1.28 | 1.30 | 1.25 | 1.30 | 1,081,578 | 1.30 |
| 3/20/2025 | 1.37 | 1.39 | 1.30 | 1.30 | 1,710,860 | 1.30 |
| 3/19/2025 | 1.34 | 1.39 | 1.31 | 1.36 | 2,369,390 | 1.36 |
| 3/18/2025 | 1.40 | 1.49 | 1.29 | 1.34 | 9,269,796 | 1.34 |
| 3/17/2025 | 1.26 | 1.32 | 1.21 | 1.27 | 3,088,660 | 1.27 |
| 3/14/2025 | 1.16 | 1.22 | 1.16 | 1.22 | 2,307,167 | 1.22 |
| 3/13/2025 | 1.15 | 1.18 | 1.12 | 1.13 | 2,104,932 | 1.13 |
| 3/12/2025 | 1.20 | 1.23 | 1.12 | 1.15 | 3,350,265 | 1.15 |
| 3/11/2025 | 1.18 | 1.25 | 1.13 | 1.18 | 2,126,940 | 1.18 |
| 3/10/2025 | 1.26 | 1.27 | 1.15 | 1.19 | 2,799,203 | 1.19 |
| 3/07/2025 | 1.23 | 1.31 | 1.15 | 1.29 | 3,716,175 | 1.29 |
| 3/06/2025 | 1.30 | 1.36 | 1.28 | 1.30 | 2,889,604 | 1.30 |
| 3/05/2025 | 1.30 | 1.44 | 1.29 | 1.35 | 12,124,982 | 1.35 |
| 3/04/2025 | 1.62 | 1.70 | 1.56 | 1.66 | 3,780,159 | 1.66 |
| 3/03/2025 | 1.89 | 1.90 | 1.68 | 1.71 | 4,980,370 | 1.71 |
| 2/28/2025 | 1.86 | 1.93 | 1.80 | 1.85 | 3,229,237 | 1.85 |
| 2/27/2025 | 2.12 | 2.13 | 1.90 | 1.90 | 3,349,742 | 1.90 |
| 2/26/2025 | 1.99 | 2.06 | 1.96 | 1.99 | 2,806,125 | 1.99 |
| 2/25/2025 | 2.02 | 2.07 | 1.87 | 1.91 | 5,079,848 | 1.91 |
| 2/24/2025 | 2.25 | 2.25 | 2.08 | 2.08 | 4,868,304 | 2.08 |
| 2/21/2025 | 2.44 | 2.48 | 2.23 | 2.24 | 5,062,967 | 2.24 |
| 2/20/2025 | 2.53 | 2.54 | 2.37 | 2.42 | 4,944,624 | 2.42 |
| 2/19/2025 | 2.55 | 2.69 | 2.52 | 2.57 | 4,039,163 | 2.57 |
| 2/18/2025 | 2.68 | 2.68 | 2.52 | 2.58 | 5,429,746 | 2.58 |
| 2/14/2025 | 2.78 | 2.90 | 2.63 | 2.70 | 6,577,191 | 2.70 |
| 2/13/2025 | 2.74 | 2.88 | 2.63 | 2.88 | 6,411,239 | 2.88 |
| 2/12/2025 | 2.70 | 2.77 | 2.62 | 2.68 | 5,959,736 | 2.68 |
| 2/11/2025 | 3.03 | 3.08 | 2.70 | 2.75 | 8,087,354 | 2.75 |
| 2/10/2025 | 2.79 | 3.20 | 2.68 | 3.09 | 14,856,786 | 3.09 |
| 2/07/2025 | 2.77 | 2.93 | 2.64 | 2.75 | 11,437,463 | 2.75 |
| 2/06/2025 | 2.82 | 3.05 | 2.68 | 2.73 | 18,012,636 | 2.73 |
| 2/05/2025 | 2.50 | 2.50 | 2.37 | 2.48 | 3,584,963 | 2.48 |
| 2/04/2025 | 2.56 | 2.61 | 2.44 | 2.50 | 4,663,373 | 2.50 |
| 2/03/2025 | 2.40 | 2.54 | 2.37 | 2.49 | 4,077,099 | 2.49 |
| 1/31/2025 | 2.53 | 2.77 | 2.48 | 2.56 | 8,059,660 | 2.56 |
| 1/30/2025 | 2.51 | 2.62 | 2.37 | 2.41 | 4,418,604 | 2.41 |
| 1/29/2025 | 2.66 | 2.68 | 2.44 | 2.50 | 5,408,819 | 2.50 |
| 1/28/2025 | 2.53 | 2.83 | 2.47 | 2.68 | 6,109,909 | 2.68 |
| 1/27/2025 | 2.83 | 2.90 | 2.40 | 2.52 | 10,019,794 | 2.52 |
| 1/24/2025 | 2.93 | 3.37 | 2.80 | 2.99 | 14,857,927 | 2.99 |
| 1/23/2025 | 2.95 | 3.06 | 2.80 | 2.86 | 6,022,922 | 2.86 |
| 1/22/2025 | 3.00 | 3.33 | 2.89 | 3.01 | 12,567,477 | 3.01 |
| 1/21/2025 | 2.82 | 2.98 | 2.72 | 2.89 | 6,930,464 | 2.89 |
| 1/17/2025 | 3.12 | 3.29 | 2.75 | 2.76 | 12,770,519 | 2.76 |
| 1/16/2025 | 3.08 | 3.21 | 3.00 | 3.14 | 8,554,960 | 3.14 |
| 1/15/2025 | 3.05 | 3.34 | 2.70 | 3.27 | 20,692,477 | 3.27 |
| 1/14/2025 | 3.11 | 3.28 | 2.78 | 3.00 | 16,170,797 | 3.00 |
| 1/13/2025 | 3.76 | 3.77 | 2.67 | 2.80 | 21,149,271 | 2.80 |
| 1/10/2025 | 3.41 | 3.99 | 3.20 | 3.74 | 20,492,973 | 3.74 |
| 1/08/2025 | 3.79 | 3.81 | 3.09 | 3.42 | 35,242,280 | 3.42 |
| 1/07/2025 | 5.06 | 5.09 | 3.61 | 3.76 | 94,536,912 | 3.76 |
| 1/06/2025 | 4.50 | 4.90 | 3.48 | 4.00 | 129,045,754 | 4.00 |
| 1/03/2025 | 2.17 | 2.77 | 2.10 | 2.63 | 8,141,712 | 2.63 |