ARBE - Arbe Robotics Ltd.
0.8739
-0.022 -2.529%
Share volume: 1,057,619
Last Updated: 05-12-2026
Computer Software/Computer Integrated Systems Design:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.90
-0.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $0.88 | $0.88 | $0.89 | $0.89 | $0.84 | $0.84 | $0.87 | $0.87 | 1,057,619 | $1,057,619.00 |
| 05-11-2026 | $0.82 | $0.82 | $0.95 | $0.95 | $0.81 | $0.81 | $0.90 | $0.90 | 2,919,858 | $2,919,858.00 |
| 05-08-2026 | $0.80 | $0.80 | $0.82 | $0.82 | $0.79 | $0.79 | $0.80 | $0.80 | 557,306 | $557,306.00 |
| 05-07-2026 | $0.86 | $0.86 | $0.86 | $0.86 | $0.79 | $0.79 | $0.80 | $0.80 | 988,390 | $988,390.00 |
| 05-06-2026 | $0.84 | $0.84 | $0.89 | $0.89 | $0.82 | $0.82 | $0.87 | $0.87 | 1,083,753 | $1,083,753.00 |
| 05-05-2026 | $0.84 | $0.84 | $0.84 | $0.84 | $0.79 | $0.79 | $0.82 | $0.82 | 599,568 | $599,568.00 |
| 05-04-2026 | $0.85 | $0.85 | $0.88 | $0.88 | $0.83 | $0.83 | $0.84 | $0.84 | 950,996 | $950,996.00 |
| 05-01-2026 | $0.86 | $0.86 | $0.86 | $0.86 | $0.82 | $0.82 | $0.84 | $0.84 | 613,348 | $613,348.00 |
| 04-30-2026 | $0.75 | $0.75 | $0.87 | $0.87 | $0.75 | $0.75 | $0.86 | $0.86 | 1,297,061 | $1,297,061.00 |
| 04-29-2026 | $0.77 | $0.77 | $0.79 | $0.79 | $0.73 | $0.73 | $0.75 | $0.75 | 515,043 | $515,043.00 |