NASDAQ:ARBE | Historical Stock Price | Arbe Robotics Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.55$1.07$2.07$4.02$7.78$15.072020-10-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.18$2.1882,600——
2023-12-28$2.29$2.2938,000——
2023-12-27$2.22$2.2272,000——
2023-12-26$2.24$2.2450,200——
2023-12-22$2.12$2.1262,200——
2023-12-21$2.22$2.2259,800——
2023-12-20$2.09$2.0985,600——
2023-12-19$2.19$2.1972,400——
2023-12-18$2.21$2.21141,600——
2023-12-15$2.14$2.1472,800——
2023-12-14$1.97$1.97131,000——
2023-12-13$1.83$1.8328,800——
2023-12-12$1.81$1.8132,500——
2023-12-11$1.82$1.8237,800——
2023-12-08$1.85$1.8554,600——
2023-12-07$1.88$1.8831,000——
2023-12-06$1.93$1.9328,200——
2023-12-05$1.92$1.9245,200——
2023-12-04$1.94$1.9425,700——
2023-12-01$1.98$1.9826,300——
2023-11-30$1.96$1.9638,900——
2023-11-29$2.04$2.0442,800——
2023-11-28$2.00$2.0028,900——
2023-11-27$1.95$1.9512,500——
2023-11-24$1.93$1.9313,200——
2023-11-22$1.83$1.8332,400——
2023-11-21$1.86$1.8617,500——
2023-11-20$1.90$1.90172,100——
2023-11-17$2.00$2.0037,500——
2023-11-16$2.04$2.0414,600——
2023-11-15$2.06$2.0624,700——
2023-11-14$1.97$1.9731,100——
2023-11-13$1.91$1.9117,400——
2023-11-10$1.90$1.9036,100——
2023-11-09$1.84$1.8459,600——
2023-11-08$1.95$1.9521,000——
2023-11-07$2.05$2.0547,700——
2023-11-06$2.10$2.1024,900——
2023-11-03$2.03$2.0342,700——
2023-11-02$1.86$1.86121,700——
2023-11-01$1.93$1.9318,900——
2023-10-31$1.93$1.9326,800——
2023-10-30$1.86$1.8649,500——
2023-10-27$1.86$1.8640,600——
2023-10-26$1.85$1.8552,700——
2023-10-25$1.78$1.7819,600——
2023-10-24$1.79$1.7940,600——
2023-10-23$1.85$1.8556,300——
2023-10-20$1.93$1.9348,400——
2023-10-19$2.00$2.0052,700——
2023-10-18$2.08$2.0843,500——
2023-10-17$2.12$2.1249,500——
2023-10-16$2.13$2.1328,300——
2023-10-13$2.16$2.1625,100——
2023-10-12$2.15$2.1517,700——
2023-10-11$2.24$2.2439,400——
2023-10-10$2.26$2.2621,400——
2023-10-09$2.23$2.2315,000——
2023-10-06$2.28$2.286,800——
2023-10-05$2.27$2.2711,700——
2023-10-04$2.25$2.2512,200——
2023-10-03$2.26$2.2614,900——
2023-10-02$2.31$2.3132,700——
2023-09-29$2.33$2.3383,400——
2023-09-28$2.10$2.1083,400——
2023-09-27$2.16$2.1647,300——
2023-09-26$2.12$2.1284,300——
2023-09-25$2.14$2.14228,700——
2023-09-22$2.06$2.0655,400——
2023-09-21$2.15$2.1545,000——
2023-09-20$2.19$2.1968,700——
2023-09-19$2.30$2.3090,900——
2023-09-18$2.40$2.4073,600——
2023-09-15$2.50$2.5043,700——
2023-09-14$2.60$2.6065,600——
2023-09-13$2.64$2.6455,100——
2023-09-12$2.57$2.5733,300——
2023-09-11$2.58$2.5843,600——
2023-09-08$2.58$2.5822,700——
2023-09-07$2.55$2.5530,200——
2023-09-06$2.64$2.6438,400——
2023-09-05$2.68$2.6822,300——
2023-09-01$2.74$2.7416,900——
2023-08-31$2.69$2.6924,800——
2023-08-30$2.66$2.6657,600——
2023-08-29$2.60$2.6049,200——
2023-08-28$2.57$2.5723,500——
2023-08-25$2.52$2.5210,700——
2023-08-24$2.51$2.5128,300——
2023-08-23$2.59$2.5927,000——
2023-08-22$2.55$2.5586,300——
2023-08-21$2.70$2.7038,700——
2023-08-18$2.78$2.7860,300——
2023-08-17$2.77$2.7766,100——
2023-08-16$2.79$2.7971,000——
2023-08-15$2.80$2.8039,200——
2023-08-14$2.77$2.7734,200——
2023-08-11$2.82$2.8273,200——
2023-08-10$2.75$2.7598,600——
2023-08-09$2.83$2.83146,600——
2023-08-08$2.84$2.84145,200——
2023-08-07$2.84$2.8455,400——
2023-08-04$2.86$2.86177,400——
2023-08-03$3.02$3.02129,800——
2023-08-02$2.91$2.91103,500——
2023-08-01$3.07$3.07142,100——
2023-07-31$2.95$2.95123,900——
2023-07-28$2.98$2.98117,800——
2023-07-27$2.83$2.8333,400——
2023-07-26$2.92$2.9234,700——
2023-07-25$2.91$2.9130,100——
2023-07-24$2.86$2.86131,400——
2023-07-21$2.78$2.7881,900——
2023-07-20$2.75$2.7585,200——
2023-07-19$2.86$2.86148,400——
2023-07-18$2.90$2.9092,400——
2023-07-17$2.90$2.9046,800——
2023-07-14$2.99$2.9941,800——
2023-07-13$3.03$3.03137,200——
2023-07-12$3.05$3.05215,100——
2023-07-11$2.95$2.95161,600——
2023-07-10$2.92$2.9252,600——
2023-07-07$2.80$2.8079,800——
2023-07-06$2.75$2.7554,600——
2023-07-05$2.90$2.9064,900——
2023-07-03$2.93$2.9375,900——
2023-06-30$2.89$2.8972,700——
2023-06-29$2.74$2.74248,700——
2023-06-28$2.93$2.93161,900——
2023-06-27$2.71$2.7148,700——
2023-06-26$2.60$2.6053,600——
2023-06-23$2.50$2.5092,700——
2023-06-22$2.45$2.45173,500——
2023-06-21$2.55$2.55155,600——
2023-06-20$2.56$2.56254,100——
2023-06-16$2.82$2.82224,100——
2023-06-15$3.11$3.11170,600——
2023-06-14$3.08$3.08287,400——
2023-06-13$3.21$3.21352,500——
2023-06-12$2.85$2.85212,800——
2023-06-09$2.64$2.64258,300——
2023-06-08$2.76$2.76847,600——
2023-06-07$2.38$2.38413,300——
2023-06-06$2.09$2.09208,900——
2023-06-05$2.11$2.11154,100——
2023-06-02$2.17$2.17130,200——
2023-06-01$2.20$2.20129,000——
2023-05-31$2.24$2.2464,900——
2023-05-30$2.25$2.25283,900——
2023-05-26$2.23$2.23144,100——
2023-05-25$2.25$2.25102,300——
2023-05-24$2.23$2.2388,000——
2023-05-23$2.25$2.25152,700——
2023-05-22$2.08$2.08114,400——
2023-05-19$2.06$2.06275,600——
2023-05-18$2.35$2.35403,300——
2023-05-17$2.02$2.02209,800——
2023-05-16$2.09$2.09165,300——
2023-05-15$2.14$2.14131,700——
2023-05-12$2.11$2.1141,200——
2023-05-11$2.15$2.15105,600——
2023-05-10$2.17$2.17125,400——
2023-05-09$2.09$2.0972,600——
2023-05-08$2.10$2.1048,500——
2023-05-05$1.97$1.97110,100——
2023-05-04$1.97$1.9767,500——
2023-05-03$2.04$2.0443,500——
2023-05-02$1.97$1.97243,500——
2023-05-01$2.08$2.0885,500——
2023-04-28$2.19$2.19135,300——
2023-04-27$2.23$2.23140,600——
2023-04-26$2.32$2.32124,400——
2023-04-25$2.45$2.45146,800——
2023-04-24$2.44$2.44156,700——
2023-04-21$2.66$2.6663,900——
2023-04-20$2.65$2.65114,000——
2023-04-19$2.80$2.8063,900——
2023-04-18$2.81$2.8165,500——
2023-04-17$2.83$2.8390,300——
2023-04-14$2.84$2.84109,300——
2023-04-13$2.90$2.9050,400——
2023-04-12$2.94$2.94133,100——
2023-04-11$3.05$3.05137,000——
2023-04-10$3.14$3.14108,000——
2023-04-06$2.95$2.9586,200——
2023-04-05$2.87$2.87210,400——
2023-04-04$3.03$3.03283,200——
2023-04-03$3.16$3.16209,700——
2023-03-31$3.19$3.19243,600——
2023-03-30$3.30$3.30113,500——
2023-03-29$3.25$3.25165,600——
2023-03-28$3.20$3.20203,900——
2023-03-27$3.23$3.23130,700——
2023-03-24$3.29$3.29269,300——
2023-03-23$3.33$3.33158,400——
2023-03-22$3.32$3.32110,700——
2023-03-21$3.35$3.35167,700——
2023-03-20$3.41$3.41160,800——
2023-03-17$3.62$3.62172,500——
2023-03-16$3.73$3.73420,400——
2023-03-15$3.25$3.25159,700——
2023-03-14$3.22$3.22337,000——
2023-03-13$3.38$3.38303,300——
2023-03-10$3.27$3.27748,600——
2023-03-09$3.55$3.55504,600——
2023-03-08$3.87$3.87424,600——
2023-03-07$3.74$3.741,168,700——
2023-03-06$3.64$3.642,180,100——
2023-03-03$4.52$4.521,159,100——
2023-03-02$4.65$4.651,648,200——
2023-03-01$5.93$5.931,948,800——
2023-02-28$6.98$6.981,737,200——
2023-02-27$6.94$6.943,449,500——
2023-02-24$6.27$6.27666,700——
2023-02-23$6.22$6.221,496,500——
2023-02-22$5.95$5.953,777,100——
2023-02-21$6.40$6.4040,559,300——
2023-02-17$4.35$4.35149,100——
2023-02-16$3.88$3.88133,700——
2023-02-15$3.29$3.2932,300——
2023-02-14$3.18$3.1876,200——
2023-02-13$3.30$3.30100,700——
2023-02-10$3.42$3.4234,700——
2023-02-09$3.56$3.568,600——
2023-02-08$3.61$3.617,900——
2023-02-07$3.66$3.6618,900——
2023-02-06$3.70$3.7037,800——
2023-02-03$3.79$3.7921,800——
2023-02-02$3.75$3.7551,900——
2023-02-01$3.60$3.6010,800——
2023-01-31$3.57$3.57275,700——
2023-01-30$3.48$3.4842,700——
2023-01-27$3.77$3.7747,700——
2023-01-26$3.98$3.9829,300——
2023-01-25$4.22$4.2235,700——
2023-01-24$4.17$4.1711,000——
2023-01-23$4.15$4.1525,300——
2023-01-20$4.30$4.3022,100——
2023-01-19$4.42$4.4229,100——
2023-01-18$4.38$4.3860,100——
2023-01-17$4.78$4.78213,800——
2023-01-13$4.54$4.5470,700——
2023-01-12$4.19$4.1939,700——
2023-01-11$4.00$4.0034,800——
2023-01-10$4.01$4.0126,000——
2023-01-09$4.15$4.1584,800——
2023-01-06$3.50$3.5012,300——
2023-01-05$3.45$3.4523,800——
2023-01-04$3.51$3.5140,800——
2023-01-03$3.50$3.5025,200——