-
5 DAY PERFORMANCE
+13.02% -
1 MONTH PERFORMANCE
+3.24% -
3 MONTH PERFORMANCE
-4.50% -
6 MONTH PERFORMANCE
+13.69% -
YEAR-TO-DATE PERFORMANCE
-12.39% -
1 YEAR PERFORMANCE
+4.37%
Arbe Robotics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.82 | $1.90 (4.4%) | $1.92 | $1.76 | 99,443 | $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 |
| 10/14/2024 | $1.98 | $2.00 (1.01%) | $2.03 | $1.98 | 90,600 | $156.44 M |
| 10/11/2024 | $2.01 | $2.00 (-0.5%) | $2.05 | $1.98 | 110,900 | $156.44 M |
| 10/10/2024 | $2.01 | $2.02 (0.5%) | $2.04 | $1.98 | 185,500 | $158.01 M |
| 10/09/2024 | $1.98 | $2.03 (2.53%) | $2.08 | $1.98 | 108,445 | $158.79 M |
| 10/08/2024 | $1.94 | $2.01 (3.61%) | $2.08 | $1.94 | 206,900 | $157.23 M |
| 10/07/2024 | $1.90 | $1.95 (2.63%) | $1.96 | $1.90 | 62,400 | $152.53 M |
| 10/04/2024 | $1.90 | $1.92 (1.05%) | $1.93 | $1.87 | 27,859 | $150.19 M |
| 10/03/2024 | $1.88 | $1.88 (0%) | $1.90 | $1.85 | 29,037 | $147.06 M |
| 10/02/2024 | $1.89 | $1.86 (-1.59%) | $1.92 | $1.85 | 41,400 | $145.49 M |
| 10/01/2024 | $1.91 | $1.89 (-1.05%) | $1.91 | $1.86 | 49,503 | $147.84 M |
| 09/30/2024 | $1.96 | $1.91 (-2.55%) | $1.98 | $1.90 | 47,326 | $149.40 M |
| 09/27/2024 | $1.98 | $1.98 (0%) | $2.00 | $1.96 | 26,800 | $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 |