ARBE | ARBE ROBOTICS | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ARBE ROBOTICS (ARBE)

NASDAQ

$0.80+$0.01 (+1.71%)

Price as of Sep 11, 2026 7:58 PM EDT

N/A
Market Cap
-41.52%
1-Year Change
Scientific & Technical Instruments
Industry

1 Month
+3.60%

Low Price$0.62

High Price$0.81
3 Months
-14.62%

Low Price$0.60

High Price$0.89
1 Year
-41.52%

Low Price$0.56

High Price$2.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.78	0.82	0.76	0.78	+3.27%	1,484,260
09/10/2026	0.79	0.83	0.74	0.76	-4.42%	3,231,154
09/09/2026	0.77	0.91	0.76	0.79	+6.84%	14,792,132
09/08/2026	0.83	0.85	0.73	0.74	+16.93%	101,036,837
09/04/2026	0.62	0.64	0.62	0.64	+1.71%	419,775
09/03/2026	0.65	0.65	0.62	0.62	-0.83%	639,223
09/02/2026	0.65	0.65	0.63	0.63	-2.16%	543,283
09/01/2026	0.65	0.65	0.63	0.64	-1.45%	612,454
08/31/2026	0.63	0.66	0.63	0.65	-0.38%	547,977
08/28/2026	0.66	0.68	0.64	0.66	-1.52%	538,854
08/27/2026	0.67	0.68	0.66	0.67	-0.58%	718,216
08/26/2026	0.70	0.70	0.66	0.67	-4.26%	791,045
08/25/2026	0.68	0.71	0.68	0.70	+3.37%	1,039,456
08/24/2026	0.70	0.71	0.66	0.68	-5.33%	1,133,140
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