5 DAY PERFORMANCE
-26.47%
1 MONTH PERFORMANCE
+62.72%
3 MONTH PERFORMANCE
+36.14%
6 MONTH PERFORMANCE
+24.43%
YEAR-TO-DATE PERFORMANCE
+47.85%
1 YEAR PERFORMANCE
+43.23%
Arbe Robotics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $3.04 | $2.73 (-10.2%) | $3.06 | $2.70 | 11.74 M | |
| 01/14/2025 | $3.11 | $3.00 (-3.54%) | $3.28 | $2.78 | 15.81 M | $242.87 M |
| 01/13/2025 | $3.76 | $2.80 (-25.53%) | $3.77 | $2.67 | 21.29 M | $226.68 M |
| 01/10/2025 | $3.41 | $3.74 (9.68%) | $3.99 | $3.20 | 20.49 M | $302.78 M |
| 01/08/2025 | $3.79 | $3.42 (-9.76%) | $3.81 | $3.09 | 35.24 M | $276.88 M |
| 01/07/2025 | $5.06 | $3.76 (-25.69%) | $5.09 | $3.61 | 95.01 M | $304.40 M |
| 01/06/2025 | $4.50 | $4.00 (-11.11%) | $4.90 | $3.48 | 129.86 M | $323.83 M |
| 01/03/2025 | $2.17 | $2.63 (21.2%) | $2.77 | $2.10 | 8.14 M | $212.92 M |
| 01/02/2025 | $2.02 | $2.04 (0.99%) | $2.09 | $1.95 | 959,800 | $165.15 M |
| 12/31/2024 | $2.17 | $1.86 (-14.29%) | $2.17 | $1.85 | 913,600 | $150.58 M |
| 12/30/2024 | $2.14 | $2.10 (-1.87%) | $2.24 | $1.80 | 2.15 M | $170.01 M |
| 12/27/2024 | $2.20 | $2.14 (-2.73%) | $2.24 | $1.92 | 3.54 M | $173.25 M |
| 12/26/2024 | $1.63 | $1.80 (10.43%) | $1.88 | $1.50 | 1.61 M | $145.72 M |
| 12/24/2024 | $1.71 | $1.65 (-3.51%) | $1.73 | $1.61 | 222,200 | $133.58 M |
| 12/23/2024 | $1.75 | $1.68 (-4%) | $1.75 | $1.66 | 178,875 | $136.01 M |
| 12/20/2024 | $1.61 | $1.71 (6.21%) | $1.71 | $1.61 | 261,134 | $138.44 M |
| 12/19/2024 | $1.64 | $1.63 (-0.61%) | $1.64 | $1.59 | 107,043 | $131.96 M |
| 12/18/2024 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.58 | 206,460 | $131.96 M |
| 12/17/2024 | $1.69 | $1.68 (-0.59%) | $1.73 | $1.65 | 150,500 | $136.01 M |
| 12/16/2024 | $1.71 | $1.69 (-1.17%) | $1.75 | $1.65 | 323,803 | $136.82 M |
| 12/13/2024 | $1.67 | $1.69 (1.2%) | $1.71 | $1.66 | 68,621 | $136.82 M |
| 12/12/2024 | $1.73 | $1.69 (-2.31%) | $1.73 | $1.66 | 135,943 | $136.82 M |
| 12/11/2024 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.70 | 107,413 | $137.63 M |
| 12/10/2024 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.71 | 236,600 | $139.25 M |
| 12/09/2024 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.73 | 159,100 | $142.49 M |
| 12/06/2024 | $1.71 | $1.82 (6.43%) | $1.82 | $1.71 | 207,400 | $147.34 M |
| 12/05/2024 | $1.67 | $1.71 (2.4%) | $1.73 | $1.65 | 161,802 | $138.44 M |
| 12/04/2024 | $1.66 | $1.68 (1.2%) | $1.69 | $1.64 | 159,963 | $136.01 M |
| 12/03/2024 | $1.64 | $1.68 (2.44%) | $1.73 | $1.64 | 122,438 | $136.01 M |
| 12/02/2024 | $1.78 | $1.64 (-7.87%) | $1.83 | $1.62 | 436,507 | $132.77 M |
| 11/29/2024 | $1.79 | $1.79 (0%) | $1.84 | $1.78 | 90,448 | $144.91 M |
| 11/27/2024 | $1.76 | $1.78 (1.14%) | $1.84 | $1.70 | 284,836 | $144.11 M |
| 11/26/2024 | $1.99 | $1.91 (-4.02%) | $1.99 | $1.87 | 330,234 | $154.63 M |
| 11/25/2024 | $1.97 | $1.93 (-2.03%) | $1.98 | $1.90 | 177,200 | $156.25 M |
| 11/22/2024 | $1.82 | $1.90 (4.4%) | $1.92 | $1.76 | 99,537 | $148.62 M |
| 11/21/2024 | $1.80 | $1.75 (-2.78%) | $1.83 | $1.73 | 86,115 | $136.89 M |
| 11/20/2024 | $1.76 | $1.81 (2.84%) | $1.84 | $1.76 | 57,900 | $141.58 M |
| 11/19/2024 | $1.69 | $1.78 (5.33%) | $1.86 | $1.65 | 150,026 | $139.23 M |
| 11/18/2024 | $1.62 | $1.69 (4.32%) | $1.77 | $1.61 | 134,600 | $132.19 M |
| 11/15/2024 | $1.65 | $1.61 (-2.42%) | $1.68 | $1.60 | 70,900 | $125.94 M |
| 11/14/2024 | $1.67 | $1.65 (-1.2%) | $1.78 | $1.64 | 59,937 | $129.07 M |
| 11/13/2024 | $1.74 | $1.65 (-5.17%) | $1.80 | $1.65 | 67,549 | $129.07 M |
| 11/12/2024 | $1.76 | $1.73 (-1.7%) | $1.80 | $1.73 | 52,244 | $135.32 M |
| 11/11/2024 | $1.90 | $1.78 (-6.32%) | $1.92 | $1.77 | 119,663 | $139.23 M |
| 11/08/2024 | $1.88 | $1.88 (0%) | $1.92 | $1.82 | 75,294 | $147.06 M |
| 11/07/2024 | $1.73 | $1.86 (7.51%) | $1.89 | $1.73 | 130,223 | $145.49 M |
| 11/06/2024 | $1.71 | $1.73 (1.17%) | $1.77 | $1.69 | 77,300 | $135.32 M |
| 11/05/2024 | $1.70 | $1.70 (0%) | $1.76 | $1.66 | 58,347 | $132.98 M |
| 11/04/2024 | $1.74 | $1.70 (-2.3%) | $1.77 | $1.70 | 76,560 | $132.98 M |
| 11/01/2024 | $1.77 | $1.79 (1.13%) | $1.81 | $1.57 | 321,035 | $140.02 M |
| 10/31/2024 | $1.88 | $1.82 (-3.19%) | $1.89 | $1.81 | 94,500 | $142.36 M |
| 10/30/2024 | $1.88 | $1.89 (0.53%) | $1.89 | $1.87 | 20,700 | $147.84 M |
| 10/29/2024 | $1.84 | $1.86 (1.09%) | $1.89 | $1.84 | 33,990 | $145.49 M |
| 10/28/2024 | $1.83 | $1.87 (2.19%) | $1.88 | $1.83 | 51,017 | $146.27 M |
| 10/25/2024 | $1.93 | $1.83 (-5.18%) | $1.96 | $1.82 | 37,540 | $143.15 M |
| 10/24/2024 | $1.86 | $1.89 (1.61%) | $1.90 | $1.86 | 33,100 | $147.84 M |
| 10/23/2024 | $1.93 | $1.85 (-4.15%) | $1.95 | $1.75 | 130,359 | $144.71 M |
| 10/22/2024 | $1.99 | $1.95 (-2.01%) | $2.02 | $1.94 | 59,700 | $152.53 M |
| 10/21/2024 | $2.00 | $1.99 (-0.5%) | $2.01 | $1.95 | 80,200 | $155.66 M |
| 10/18/2024 | $2.03 | $2.01 (-0.99%) | $2.03 | $1.98 | 155,345 | $157.23 M |
| 10/17/2024 | $1.98 | $2.05 (3.54%) | $2.06 | $1.98 | 34,198 | $160.35 M |
| 10/16/2024 | $2.00 | $2.00 (0%) | $2.05 | $1.98 | 92,906 | $156.44 M |
| 10/15/2024 | $2.00 | $2.02 (1%) | $2.04 | $1.98 | 62,300 | $158.01 M |