ARBE
ARBE ROBOTICS (ARBE)
NASDAQ
$0.73+$0.01 (+1.82%)
Price as of Aug 21, 2026 7:59 PM EDT
  • N/A
    Market Cap
  • -45.00%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -8.19%
    Low Price$0.60
    High Price$0.81
  • 3 Months
    -39.92%
    Low Price$0.60
    High Price$1.25
  • 1 Year
    -45.00%
    Low Price$0.56
    High Price$2.69
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.77
0.78
0.71
0.72
-4.55%
712,714
08/20/2026
0.76
0.79
0.75
0.75
-3.22%
657,369
08/19/2026
0.79
0.79
0.76
0.77
-4.91%
652,345
08/18/2026
0.80
0.84
0.78
0.81
+0.12%
934,388
08/17/2026
0.80
0.84
0.78
0.81
+1.98%
967,227
08/14/2026
0.74
0.81
0.73
0.80
+3.80%
1,630,679
08/13/2026
0.75
0.77
0.73
0.77
+2.40%
1,158,655
08/12/2026
0.76
0.77
0.74
0.75
-0.85%
781,130
08/11/2026
0.73
0.77
0.73
0.76
+3.29%
647,905
08/10/2026
0.76
0.76
0.71
0.73
-4.65%
755,937
08/07/2026
0.76
0.78
0.74
0.77
+1.48%
728,021
08/06/2026
0.70
0.78
0.70
0.76
+7.13%
1,281,957
08/06/2026
-$0.06 Earnings
08/05/2026
0.74
0.74
0.70
0.71
-3.05%
794,060
08/04/2026
0.72
0.75
0.72
0.73
+3.36%
865,700
08/03/2026
0.67
0.73
0.66
0.70
+7.70%
1,504,452
07/31/2026
0.62
0.67
0.58
0.65
+9.08%
2,421,218
07/30/2026
0.61
0.62
0.60
0.60
+0.35%
1,469,970
07/29/2026
0.65
0.65
0.59
0.60
-7.66%
1,719,045
07/28/2026
0.68
0.69
0.61
0.65
-5.04%
2,279,107
07/27/2026
0.69
0.71
0.67
0.68
+0.62%
622,468
07/24/2026
0.72
0.72
0.67
0.68
-4.60%
727,978
07/23/2026
0.74
0.75
0.70
0.71
-4.10%
615,015
07/22/2026
0.77
0.78
0.73
0.74
-4.88%
564,638
07/21/2026
0.77
0.79
0.75
0.78
+4.65%
561,226
07/20/2026
0.72
0.76
0.71
0.74
+2.55%
557,994
07/17/2026
0.71
0.75
0.68
0.73
-2.81%
1,067,064
07/16/2026
0.79
0.82
0.74
0.75
-6.55%
1,341,980
07/15/2026
0.86
0.86
0.78
0.80
-8.58%
1,920,382
07/14/2026
0.74
0.91
0.74
0.87
+27.02%
10,379,486
07/13/2026
0.71
0.71
0.67
0.69
-3.44%
843,202
07/10/2026
0.72
0.75
0.71
0.71
-3.35%
605,926
07/09/2026
0.73
0.75
0.71
0.74
+3.68%
503,046
07/08/2026
0.71
0.73
0.69
0.71
+0.71%
386,171
07/07/2026
0.76
0.78
0.70
0.71
-10.21%
1,176,485
07/06/2026
0.80
0.85
0.78
0.79
+0.34%
1,362,181
07/02/2026
0.82
0.86
0.74
0.78
-6.55%
2,745,392
07/01/2026
0.84
0.90
0.79
0.84
+1.04%
2,877,365
06/30/2026
0.75
0.84
0.73
0.83
+11.11%
5,367,141
06/29/2026
0.69
0.75
0.69
0.75
+13.79%
2,430,596
06/26/2026
0.64
0.69
0.64
0.66
+1.00%
1,086,430
06/25/2026
0.67
0.68
0.63
0.65
-0.87%
1,574,461
06/24/2026
0.71
0.72
0.65
0.66
-7.54%
1,804,892
06/23/2026
0.69
0.73
0.68
0.71
-0.92%
2,278,866
06/22/2026
0.83
0.83
0.70
0.72
-12.90%
3,507,196
06/18/2026
0.84
0.85
0.80
0.82
-2.29%
1,320,589
06/17/2026
0.84
0.89
0.83
0.84
-1.05%
880,301
06/16/2026
0.90
0.92
0.85
0.85
-3.99%
1,297,390
06/15/2026
0.93
0.96
0.89
0.89
+0.87%
979,837
06/12/2026
0.92
0.96
0.87
0.88
-4.37%
1,139,285
06/11/2026
0.88
0.95
0.88
0.92
+7.14%
1,436,863
06/10/2026
0.85
0.92
0.84
0.86
+0.78%
1,653,573
06/09/2026
0.91
0.93
0.82
0.85
-3.78%
2,344,537
06/08/2026
0.96
0.96
0.88
0.88
-2.92%
2,352,347
06/05/2026
1.07
1.08
0.90
0.91
-14.95%
4,852,815
06/04/2026
1.05
1.13
1.04
1.07
-0.93%
3,573,864
06/03/2026
1.13
1.17
1.07
1.08
-4.42%
4,271,013
06/02/2026
1.26
1.27
1.13
1.13
-9.60%
3,795,092
06/01/2026
1.11
1.33
1.10
1.25
+13.64%
7,333,677
05/29/2026
1.20
1.20
1.06
1.10
-9.09%
6,066,439
05/28/2026
1.32
1.36
1.13
1.21
-1.63%
9,919,117
05/28/2026
-$0.08 Earnings
05/27/2026
1.19
1.40
1.18
1.23
+6.96%
20,935,255
05/26/2026
1.15
1.24
1.13
1.15
+1.77%
4,973,742
05/22/2026
1.14
1.19
1.09
1.13
-5.04%
3,540,764
05/21/2026
0.99
1.20
0.98
1.19
+19.60%
3,435,044
05/20/2026
0.96
1.03
0.93
1.00
+7.44%
2,094,232
05/19/2026
0.97
0.97
0.91
0.93
-7.39%
1,806,798
05/18/2026
1.04
1.06
0.96
1.00
-4.76%
2,886,959
05/15/2026
1.06
1.09
1.01
1.05
-8.70%
2,746,403
05/14/2026
1.12
1.19
1.03
1.15
+13.86%
5,353,359
05/13/2026
0.86
1.07
0.86
1.01
+15.57%
5,438,964
05/12/2026
0.88
0.89
0.84
0.87
-2.47%
1,080,656
05/11/2026
0.82
0.95
0.81
0.90
+11.86%
2,919,858
05/08/2026
0.80
0.82
0.79
0.80
+0.13%
557,306
05/07/2026
0.86
0.86
0.79
0.80
-8.05%
988,390
05/06/2026
0.84
0.89
0.82
0.87
+5.58%
1,083,753
05/05/2026
0.84
0.84
0.79
0.82
-1.64%
599,568
05/04/2026
0.85
0.88
0.83
0.84
-0.29%
950,996
05/01/2026
0.86
0.86
0.82
0.84
-1.74%
613,348
04/30/2026
0.75
0.87
0.75
0.86
+14.32%
1,297,061
04/29/2026
0.77
0.79
0.73
0.75
-2.81%
503,376
04/28/2026
0.77
0.80
0.76
0.77
-2.67%
760,798
04/27/2026
0.82
0.86
0.79
0.79
+0.24%
1,208,687
04/24/2026
0.75
0.81
0.75
0.79
+5.44%
763,166
04/23/2026
0.78
0.79
0.73
0.75
-4.11%
583,734
04/22/2026
0.81
0.82
0.76
0.78
-2.16%
893,728
04/21/2026
0.83
0.87
0.78
0.80
-2.18%
1,240,841
04/20/2026
0.82
0.84
0.81
0.82
-2.42%
1,067,670
04/17/2026
0.85
0.90
0.84
0.84
+2.77%
2,243,798
04/16/2026
0.82
0.83
0.78
0.81
+4.10%
1,304,897
04/15/2026
0.72
0.78
0.72
0.78
+11.38%
1,080,793
04/14/2026
0.69
0.74
0.69
0.70
+4.55%
998,500
04/13/2026
0.65
0.68
0.64
0.67
+3.14%
762,354
04/10/2026
0.66
0.69
0.65
0.65
0.00%
522,470
04/09/2026
0.67
0.68
0.65
0.65
-2.98%
408,759
04/08/2026
0.71
0.72
0.66
0.67
+8.08%
1,171,278
04/07/2026
0.68
0.68
0.62
0.62
-8.97%
693,336
04/06/2026
0.65
0.69
0.64
0.68
+6.42%
762,551
04/02/2026
0.62
0.66
0.61
0.64
0.00%
550,812