-
5 DAY PERFORMANCE
+2.59% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+3.66% -
6 MONTH PERFORMANCE
-5.26% -
YEAR-TO-DATE PERFORMANCE
-9.17% -
1 YEAR PERFORMANCE
-5.71%
Arbe Robotics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.98 | $1.98 (0%) | $2.00 | $1.96 | 26,777 | $154.88 M |
| 09/26/2024 | $1.93 | $1.97 (2.07%) | $2.00 | $1.88 | 37,100 | $154.10 M |
| 09/25/2024 | $1.96 | $1.90 (-3.06%) | $1.99 | $1.89 | 28,629 | $148.62 M |
| 09/24/2024 | $1.94 | $1.94 (0%) | $1.95 | $1.92 | 20,611 | $151.75 M |
| 09/23/2024 | $1.97 | $1.93 (-2.03%) | $2.01 | $1.90 | 102,200 | $150.97 M |
| 09/20/2024 | $1.90 | $1.89 (-0.53%) | $1.91 | $1.88 | 30,400 | $147.84 M |
| 09/19/2024 | $1.92 | $1.90 (-1.04%) | $1.93 | $1.88 | 30,500 | $148.62 M |
| 09/18/2024 | $1.90 | $1.89 (-0.53%) | $1.94 | $1.87 | 64,348 | $147.84 M |
| 09/17/2024 | $1.90 | $1.89 (-0.53%) | $1.95 | $1.89 | 96,832 | $147.84 M |
| 09/16/2024 | $1.89 | $1.96 (3.7%) | $1.99 | $1.89 | 32,006 | $153.31 M |
| 09/13/2024 | $1.90 | $1.96 (3.16%) | $1.97 | $1.90 | 33,000 | $153.31 M |
| 09/12/2024 | $1.81 | $1.93 (6.63%) | $1.96 | $1.80 | 50,400 | $150.97 M |
| 09/11/2024 | $1.86 | $1.88 (1.08%) | $1.93 | $1.84 | 92,940 | $147.06 M |
| 09/10/2024 | $1.77 | $1.89 (6.78%) | $1.90 | $1.77 | 109,632 | $147.84 M |
| 09/09/2024 | $1.87 | $1.94 (3.74%) | $1.98 | $1.87 | 84,744 | $151.75 M |
| 09/06/2024 | $1.98 | $1.99 (0.51%) | $2.00 | $1.97 | 64,700 | $155.66 M |
| 09/05/2024 | $1.99 | $2.00 (0.5%) | $2.00 | $1.98 | 14,300 | $156.44 M |
| 09/04/2024 | $1.95 | $1.98 (1.54%) | $2.02 | $1.95 | 50,221 | $154.88 M |
| 09/03/2024 | $2.01 | $1.96 (-2.49%) | $2.01 | $1.95 | 75,332 | $153.31 M |
| 08/30/2024 | $2.00 | $2.00 (0%) | $2.04 | $1.99 | 36,700 | $156.44 M |
| 08/29/2024 | $2.00 | $2.00 (0%) | $2.03 | $1.97 | 48,000 | $156.44 M |
| 08/28/2024 | $1.96 | $1.98 (1.02%) | $1.99 | $1.96 | 72,700 | $154.88 M |
| 08/27/2024 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.96 | 50,000 | $154.10 M |
| 08/26/2024 | $1.99 | $2.00 (0.5%) | $2.01 | $1.98 | 20,214 | $156.44 M |
| 08/23/2024 | $2.00 | $2.00 (0%) | $2.06 | $2.00 | 21,432 | $156.44 M |
| 08/22/2024 | $1.99 | $2.00 (0.5%) | $2.03 | $1.99 | 55,804 | $156.44 M |
| 08/21/2024 | $2.00 | $1.99 (-0.5%) | $2.01 | $1.96 | 45,868 | $155.66 M |
| 08/20/2024 | $2.02 | $2.01 (-0.5%) | $2.05 | $2.00 | 52,791 | $157.23 M |
| 08/19/2024 | $2.05 | $2.02 (-1.46%) | $2.06 | $2.00 | 67,102 | $158.01 M |
| 08/16/2024 | $2.05 | $2.03 (-0.98%) | $2.05 | $2.00 | 54,700 | $158.79 M |
| 08/15/2024 | $2.05 | $2.04 (-0.49%) | $2.06 | $2.03 | 58,300 | $159.57 M |
| 08/14/2024 | $2.06 | $2.05 (-0.49%) | $2.09 | $2.01 | 65,624 | $160.35 M |
| 08/13/2024 | $2.03 | $2.02 (-0.49%) | $2.10 | $1.96 | 190,000 | $158.01 M |
| 08/12/2024 | $2.01 | $1.99 (-1%) | $2.07 | $1.98 | 145,349 | $155.66 M |
| 08/09/2024 | $2.04 | $2.02 (-0.98%) | $2.05 | $2.00 | 64,264 | $158.01 M |
| 08/08/2024 | $2.00 | $2.04 (2%) | $2.05 | $2.00 | 72,000 | $159.57 M |
| 08/07/2024 | $2.09 | $2.00 (-4.31%) | $2.09 | $2.00 | 268,336 | $156.44 M |
| 08/06/2024 | $2.19 | $2.06 (-5.94%) | $2.19 | $2.00 | 272,427 | $161.14 M |
| 08/05/2024 | $2.00 | $2.15 (7.5%) | $2.19 | $1.88 | 195,900 | $168.18 M |
| 08/02/2024 | $2.12 | $2.08 (-1.89%) | $2.14 | $2.02 | 245,431 | $162.61 M |
| 08/01/2024 | $2.12 | $2.09 (-1.42%) | $2.14 | $2.06 | 67,343 | $163.39 M |
| 07/31/2024 | $2.13 | $2.12 (-0.47%) | $2.17 | $2.12 | 60,200 | $165.73 M |
| 07/30/2024 | $2.28 | $2.17 (-4.82%) | $2.28 | $2.14 | 59,700 | $169.64 M |
| 07/29/2024 | $2.14 | $2.25 (5.14%) | $2.28 | $2.13 | 169,900 | $175.90 M |
| 07/26/2024 | $2.14 | $2.12 (-0.93%) | $2.20 | $2.03 | 150,200 | $165.73 M |
| 07/25/2024 | $2.12 | $2.11 (-0.47%) | $2.12 | $2.07 | 56,918 | $164.95 M |
| 07/24/2024 | $2.12 | $2.12 (0%) | $2.15 | $2.12 | 88,304 | $165.73 M |
| 07/23/2024 | $2.20 | $2.11 (-4.09%) | $2.22 | $2.07 | 108,370 | $164.95 M |
| 07/22/2024 | $2.10 | $2.23 (6.19%) | $2.26 | $2.10 | 130,408 | $174.33 M |
| 07/19/2024 | $2.22 | $2.11 (-4.95%) | $2.29 | $2.09 | 80,994 | $164.95 M |
| 07/18/2024 | $2.30 | $2.23 (-3.04%) | $2.35 | $2.22 | 58,619 | $174.33 M |
| 07/17/2024 | $2.33 | $2.30 (-1.29%) | $2.37 | $2.25 | 36,910 | $179.81 M |
| 07/16/2024 | $2.21 | $2.34 (5.88%) | $2.34 | $2.21 | 81,416 | $182.93 M |
| 07/15/2024 | $2.36 | $2.21 (-6.36%) | $2.39 | $2.21 | 159,237 | $172.77 M |
| 07/12/2024 | $2.24 | $2.36 (5.36%) | $2.43 | $2.22 | 207,352 | $184.50 M |
| 07/11/2024 | $2.32 | $2.23 (-3.88%) | $2.50 | $2.12 | 504,911 | $174.33 M |
| 07/10/2024 | $2.19 | $2.13 (-2.74%) | $2.26 | $2.08 | 258,821 | $166.52 M |
| 07/09/2024 | $2.50 | $2.19 (-12.4%) | $2.55 | $2.18 | 324,873 | $171.21 M |
| 07/08/2024 | $2.13 | $2.43 (14.08%) | $2.53 | $2.13 | 555,938 | $189.97 M |
| 07/05/2024 | $2.07 | $2.14 (3.38%) | $2.15 | $2.05 | 147,009 | $167.30 M |
| 07/03/2024 | $2.01 | $2.05 (1.99%) | $2.12 | $2.01 | 111,259 | $160.26 M |
| 07/02/2024 | $2.05 | $2.02 (-1.46%) | $2.05 | $2.00 | 282,320 | $157.92 M |
| 07/01/2024 | $2.10 | $1.98 (-5.71%) | $2.21 | $1.95 | 473,038 | $154.79 M |
| 06/28/2024 | $1.90 | $1.91 (0.53%) | $1.93 | $1.89 | 24,437 | $149.32 M |