5 DAY PERFORMANCE
+277.90%
1 MONTH PERFORMANCE
+69.09%
3 MONTH PERFORMANCE
+564.29%
6 MONTH PERFORMANCE
+367.34%
YEAR-TO-DATE PERFORMANCE
+342.86%
1 YEAR PERFORMANCE
+520.00%
Arbe Robotics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.18 | $0.20 (8.87%) | $0.28 | $0.18 | 48,045 | $91.48 M |
| 03/11/2025 | $0.16 | $0.19 (16.49%) | $0.20 | $0.16 | 8,728 | $95.53 M |
| 03/10/2025 | $0.24 | $0.17 (-27.21%) | $0.26 | $0.15 | 49,485 | $96.34 M |
| 03/07/2025 | $0.25 | $0.25 (-1.56%) | $0.28 | $0.22 | 39,018 | $104.44 M |
| 03/06/2025 | $0.26 | $0.25 (-2.91%) | $0.29 | $0.25 | 37,065 | $105.25 M |
| 03/05/2025 | $0.30 | $0.26 (-13.33%) | $0.30 | $0.25 | 75,934 | $109.29 M |
| 03/04/2025 | $0.34 | $0.32 (-5.85%) | $0.37 | $0.31 | 29,055 | $134.39 M |
| 03/03/2025 | $0.33 | $0.34 (2.61%) | $0.39 | $0.31 | 13,740 | $138.44 M |
| 02/28/2025 | $0.35 | $0.37 (4.29%) | $0.43 | $0.30 | 65,076 | $149.77 M |
| 02/27/2025 | $0.35 | $0.42 (19.34%) | $0.42 | $0.35 | 16,151 | $153.82 M |
| 02/26/2025 | $0.35 | $0.40 (12.34%) | $0.40 | $0.31 | 12,864 | $161.11 M |
| 02/25/2025 | $0.39 | $0.39 (-1.28%) | $0.40 | $0.31 | 41,943 | $154.63 M |
| 02/24/2025 | $0.58 | $0.39 (-31.53%) | $0.58 | $0.39 | 51,391 | $168.39 M |
| 02/21/2025 | $0.54 | $0.50 (-7.69%) | $0.54 | $0.45 | 35,266 | $181.35 M |
| 02/20/2025 | $0.49 | $0.49 (0.93%) | $0.51 | $0.45 | 15,638 | $195.92 M |
| 02/19/2025 | $0.50 | $0.51 (1.98%) | $0.53 | $0.50 | 12,800 | $208.06 M |
| 02/18/2025 | $0.52 | $0.52 (0.02%) | $0.60 | $0.52 | 44,353 | $208.87 M |
| 02/14/2025 | $0.57 | $0.51 (-10.05%) | $0.61 | $0.51 | 25,122 | $218.59 M |
| 02/13/2025 | $0.54 | $0.56 (3.7%) | $0.58 | $0.52 | 74,720 | $233.16 M |
| 02/12/2025 | $0.60 | $0.55 (-7.56%) | $0.64 | $0.51 | 52,107 | $216.97 M |
| 02/11/2025 | $0.61 | $0.55 (-9.84%) | $0.67 | $0.55 | 16,136 | $222.63 M |
| 02/10/2025 | $0.62 | $0.60 (-3.53%) | $0.70 | $0.60 | 51,541 | $250.16 M |
| 02/07/2025 | $0.57 | $0.56 (-1.74%) | $0.61 | $0.56 | 29,595 | $222.63 M |
| 02/06/2025 | $0.59 | $0.57 (-3.53%) | $0.60 | $0.50 | 54,736 | $221.02 M |
| 02/05/2025 | $0.49 | $0.49 (-0.22%) | $0.50 | $0.45 | 5,530 | $200.78 M |
| 02/04/2025 | $0.52 | $0.50 (-4.51%) | $0.53 | $0.43 | 51,718 | $202.39 M |
| 02/03/2025 | $0.67 | $0.52 (-22.7%) | $0.67 | $0.49 | 40,942 | $201.59 M |
| 01/31/2025 | $0.55 | $0.52 (-5.4%) | $0.57 | $0.50 | 55,007 | $207.25 M |
| 01/30/2025 | $0.55 | $0.53 (-4.49%) | $0.58 | $0.45 | 37,722 | $195.11 M |
| 01/29/2025 | $0.53 | $0.52 (-1.89%) | $0.59 | $0.52 | 12,865 | $202.39 M |
| 01/28/2025 | $0.49 | $0.51 (5.18%) | $0.58 | $0.48 | 19,951 | $216.97 M |
| 01/27/2025 | $0.62 | $0.52 (-15.43%) | $0.63 | $0.44 | 87,111 | $204.01 M |
| 01/24/2025 | $0.62 | $0.63 (0.6%) | $0.78 | $0.62 | 210,257 | $242.06 M |
| 01/23/2025 | $0.60 | $0.61 (1.63%) | $0.65 | $0.60 | 32,510 | $231.54 M |
| 01/22/2025 | $0.66 | $0.65 (-1.44%) | $0.72 | $0.65 | 91,831 | $243.68 M |
| 01/21/2025 | $0.63 | $0.64 (1.59%) | $0.70 | $0.63 | 64,212 | $233.97 M |
| 01/17/2025 | $0.66 | $0.60 (-9.85%) | $0.70 | $0.60 | 38,962 | $223.44 M |
| 01/16/2025 | $0.68 | $0.64 (-5.86%) | $0.72 | $0.64 | 72,951 | $254.21 M |
| 01/15/2025 | $0.73 | $0.70 (-4.18%) | $0.76 | $0.68 | 170,590 | $264.73 M |
| 01/14/2025 | $0.72 | $0.64 (-11.11%) | $0.79 | $0.60 | 125,561 | $242.87 M |
| 01/13/2025 | $0.81 | $0.70 (-14.2%) | $0.93 | $0.61 | 254,262 | $226.68 M |
| 01/10/2025 | $0.91 | $0.83 (-8.79%) | $0.92 | $0.80 | 286,653 | $302.78 M |
| 01/08/2025 | $0.90 | $0.85 (-5.54%) | $0.94 | $0.62 | 348,162 | $276.88 M |
| 01/07/2025 | $1.20 | $0.84 (-30%) | $1.26 | $0.72 | 1.23 M | $304.40 M |
| 01/06/2025 | $0.77 | $0.93 (21.09%) | $0.99 | $0.55 | 1.52 M | $323.83 M |
| 01/03/2025 | $0.28 | $0.38 (36.61%) | $0.55 | $0.26 | 428,943 | $212.92 M |
| 01/02/2025 | $0.22 | $0.25 (14.55%) | $0.28 | $0.22 | 170,359 | $165.15 M |
| 12/31/2024 | $0.24 | $0.21 (-12.5%) | $0.28 | $0.20 | 121,006 | $150.58 M |
| 12/30/2024 | $0.28 | $0.23 (-17.68%) | $0.28 | $0.22 | 168,577 | $170.01 M |
| 12/27/2024 | $0.20 | $0.26 (31.42%) | $0.35 | $0.20 | 558,637 | $173.25 M |
| 12/26/2024 | $0.14 | $0.15 (6.14%) | $0.19 | $0.13 | 171,563 | $145.72 M |
| 12/24/2024 | $0.13 | $0.14 (6.62%) | $0.15 | $0.13 | 1,936 | $133.58 M |
| 12/23/2024 | $0.15 | $0.14 (-7.89%) | $0.16 | $0.13 | 5,762 | $136.01 M |
| 12/20/2024 | $0.14 | $0.14 (0%) | $0.17 | $0.13 | 6,004 | $138.44 M |
| 12/19/2024 | $0.14 | $0.13 (-6.56%) | $0.18 | $0.13 | 28,620 | $131.96 M |
| 12/18/2024 | $0.17 | $0.13 (-24.99%) | $0.18 | $0.13 | 9,437 | $131.96 M |
| 12/17/2024 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.13 | 8,948 | $136.01 M |
| 12/12/2024 | $0.14 | $0.14 (0%) | $0.15 | $0.11 | 30,309 | $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.
