5 DAY PERFORMANCE
+210.08%
1 MONTH PERFORMANCE
+49.25%
3 MONTH PERFORMANCE
+136.69%
6 MONTH PERFORMANCE
+107.25%
YEAR-TO-DATE PERFORMANCE
+115.05%
1 YEAR PERFORMANCE
+133.92%
Arbe Robotics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.20 | $1.16 (-3.75%) | $1.23 | $1.12 | 3.02 M | $91.48 M |
| 03/11/2025 | $1.18 | $1.18 (0%) | $1.25 | $1.13 | 2.11 M | $95.53 M |
| 03/10/2025 | $1.26 | $1.19 (-5.56%) | $1.27 | $1.15 | 2.80 M | $96.34 M |
| 03/07/2025 | $1.23 | $1.29 (4.88%) | $1.31 | $1.15 | 3.72 M | $104.44 M |
| 03/06/2025 | $1.30 | $1.30 (0%) | $1.36 | $1.28 | 2.91 M | $105.25 M |
| 03/05/2025 | $1.31 | $1.35 (3.05%) | $1.44 | $1.29 | 12.26 M | $109.29 M |
| 03/04/2025 | $1.62 | $1.66 (2.47%) | $1.70 | $1.56 | 3.82 M | $134.39 M |
| 03/03/2025 | $1.89 | $1.71 (-9.52%) | $1.90 | $1.68 | 4.99 M | $138.44 M |
| 02/28/2025 | $1.86 | $1.85 (-0.54%) | $1.93 | $1.80 | 3.23 M | $149.77 M |
| 02/27/2025 | $2.12 | $1.90 (-10.38%) | $2.13 | $1.90 | 3.36 M | $153.82 M |
| 02/26/2025 | $1.99 | $1.99 (0%) | $2.06 | $1.96 | 2.83 M | $161.11 M |
| 02/25/2025 | $2.02 | $1.91 (-5.45%) | $2.07 | $1.87 | 5.10 M | $154.63 M |
| 02/24/2025 | $2.25 | $2.08 (-7.56%) | $2.26 | $2.08 | 4.88 M | $168.39 M |
| 02/21/2025 | $2.44 | $2.24 (-8.2%) | $2.48 | $2.23 | 5.06 M | $181.35 M |
| 02/20/2025 | $2.53 | $2.42 (-4.35%) | $2.54 | $2.37 | 4.96 M | $195.92 M |
| 02/19/2025 | $2.55 | $2.57 (0.78%) | $2.69 | $2.52 | 4.06 M | $208.06 M |
| 02/18/2025 | $2.68 | $2.58 (-3.73%) | $2.68 | $2.53 | 5.45 M | $208.87 M |
| 02/14/2025 | $2.78 | $2.70 (-2.88%) | $2.91 | $2.63 | 6.58 M | $218.59 M |
| 02/13/2025 | $2.74 | $2.88 (5.11%) | $2.88 | $2.63 | 6.44 M | $233.16 M |
| 02/12/2025 | $2.70 | $2.68 (-0.74%) | $2.78 | $2.62 | 5.97 M | $216.97 M |
| 02/11/2025 | $3.03 | $2.75 (-9.24%) | $3.08 | $2.70 | 8.13 M | $222.63 M |
| 02/10/2025 | $2.79 | $3.09 (10.75%) | $3.20 | $2.68 | 14.91 M | $250.16 M |
| 02/07/2025 | $2.77 | $2.75 (-0.72%) | $2.93 | $2.64 | 11.44 M | $222.63 M |
| 02/06/2025 | $2.82 | $2.73 (-3.19%) | $3.05 | $2.68 | 18.04 M | $221.02 M |
| 02/05/2025 | $2.50 | $2.48 (-0.8%) | $2.50 | $2.37 | 3.61 M | $200.78 M |
| 02/04/2025 | $2.57 | $2.50 (-2.72%) | $2.61 | $2.44 | 4.70 M | $202.39 M |
| 02/03/2025 | $2.40 | $2.49 (3.75%) | $2.54 | $2.37 | 4.12 M | $201.59 M |
| 01/31/2025 | $2.53 | $2.56 (1.19%) | $2.77 | $2.48 | 8.06 M | $207.25 M |
| 01/30/2025 | $2.51 | $2.41 (-3.98%) | $2.62 | $2.37 | 4.44 M | $195.11 M |
| 01/29/2025 | $2.66 | $2.50 (-6.02%) | $2.68 | $2.44 | 5.42 M | $202.39 M |
| 01/28/2025 | $2.53 | $2.68 (5.93%) | $2.83 | $2.47 | 6.12 M | $216.97 M |
| 01/27/2025 | $2.83 | $2.52 (-10.95%) | $2.90 | $2.40 | 10.06 M | $204.01 M |
| 01/24/2025 | $2.93 | $2.99 (2.05%) | $3.37 | $2.80 | 14.86 M | $242.06 M |
| 01/23/2025 | $2.95 | $2.86 (-3.05%) | $3.06 | $2.80 | 6.05 M | $231.54 M |
| 01/22/2025 | $3.00 | $3.01 (0.33%) | $3.33 | $2.89 | 12.61 M | $243.68 M |
| 01/21/2025 | $2.82 | $2.89 (2.48%) | $2.98 | $2.72 | 7.00 M | $233.97 M |
| 01/17/2025 | $3.12 | $2.76 (-11.54%) | $3.29 | $2.75 | 12.77 M | $223.44 M |
| 01/16/2025 | $3.08 | $3.14 (1.95%) | $3.21 | $3.00 | 8.58 M | $254.21 M |
| 01/15/2025 | $3.05 | $3.27 (7.21%) | $3.34 | $2.70 | 20.78 M | $264.73 M |
| 01/14/2025 | $3.11 | $3.00 (-3.54%) | $3.28 | $2.78 | 16.27 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
