MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARBE — Arbe Robotics Ltd. Ordinary Shares
NasdaqArbe Robotics Ltd. Ordinary Shares
$0.61
+0.02(+3.48%)
- O
- 0.61
- H
- 0.63
- L
- 0.60
- V
- 1.01M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.61
Period Return-43.8%
Period High$2.88
Period Low$0.55
Avg Daily Volume2.91M
Total Trading Days365
ARBE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.61 | $0.63 | $0.60 | $0.61 | +$0.02 | +3.48% | 1,007,614 | $0.61 | $0.60 $0.63 |
| Oct 1, 2026 | $0.62 | $0.63 | $0.59 | $0.59 | $-0.03 | -4.52% | 1,366,887 | $0.61 | $0.59 $0.63 |
| Sep 30, 2026 | $0.61 | $0.62 | $0.60 | $0.62 | +$0.01 | +2.04% | 623,334 | $0.62 | $0.60 $0.62 |
| Sep 29, 2026 | $0.62 | $0.63 | $0.59 | $0.61 | +$0.01 | +1.27% | 1,312,801 | $0.60 | $0.59 $0.63 |
| Sep 28, 2026 | $0.65 | $0.65 | $0.60 | $0.60 | $-0.04 | -5.51% | 1,313,239 | $0.62 | $0.60 $0.65 |
| Sep 25, 2026 | $0.65 | $0.65 | $0.60 | $0.64 | $-0.04 | -5.77% | 3,899,235 | $0.61 | $0.60 $0.65 |
| Sep 24, 2026 | $0.67 | $0.69 | $0.65 | $0.67 | +$0.00 | +0.30% | 816,019 | $0.67 | $0.65 $0.69 |
| Sep 23, 2026 | $0.69 | $0.70 | $0.67 | $0.67 | $-0.02 | -2.28% | 997,189 | $0.68 | $0.67 $0.70 |
| Sep 22, 2026 | $0.69 | $0.71 | $0.67 | $0.69 | +$0.00 | +0.04% | 1,351,940 | $0.69 | $0.67 $0.71 |
| Sep 21, 2026 | $0.67 | $0.69 | $0.67 | $0.69 | +$0.02 | +2.58% | 774,399 | $0.68 | $0.67 $0.69 |
| Sep 18, 2026 | $0.67 | $0.70 | $0.66 | $0.67 | +$0.00 | +0.00% | 999,782 | $0.67 | $0.66 $0.70 |
| Sep 17, 2026 | $0.68 | $0.70 | $0.67 | $0.67 | +$0.00 | +0.53% | 999,310 | $0.68 | $0.67 $0.70 |
| Sep 16, 2026 | $0.71 | $0.71 | $0.64 | $0.67 | $-0.03 | -3.64% | 1,741,227 | $0.68 | $0.64 $0.71 |
| Sep 15, 2026 | $0.73 | $0.74 | $0.68 | $0.69 | $-0.04 | -5.40% | 1,248,974 | $0.70 | $0.68 $0.74 |
| Sep 14, 2026 | $0.79 | $0.81 | $0.73 | $0.73 | $-0.05 | -6.69% | 1,682,014 | $0.76 | $0.73 $0.81 |
| Sep 11, 2026 | $0.78 | $0.82 | $0.76 | $0.78 | +$0.02 | +3.27% | 1,484,261 | $0.78 | $0.76 $0.82 |
| Sep 10, 2026 | $0.79 | $0.83 | $0.74 | $0.76 | $-0.04 | -4.42% | 3,229,655 | $0.79 | $0.74 $0.83 |
| Sep 9, 2026 | $0.77 | $0.91 | $0.76 | $0.79 | +$0.05 | +6.84% | 14,792,132 | $0.85 | $0.76 $0.91 |
| Sep 8, 2026 | $0.83 | $0.85 | $0.73 | $0.74 | +$0.11 | +16.93% | 101,226,667 | $0.85 | $0.73 $0.85 |
| Sep 4, 2026 | $0.62 | $0.64 | $0.62 | $0.64 | +$0.01 | +1.71% | 419,775 | $0.63 | $0.62 $0.64 |
| Sep 3, 2026 | $0.65 | $0.65 | $0.62 | $0.62 | $-0.01 | -0.83% | 639,224 | $0.63 | $0.62 $0.65 |
| Sep 2, 2026 | $0.65 | $0.65 | $0.63 | $0.63 | $-0.01 | -2.16% | 539,705 | $0.64 | $0.63 $0.65 |
| Sep 1, 2026 | $0.65 | $0.65 | $0.63 | $0.64 | $-0.01 | -1.45% | 612,455 | $0.64 | $0.63 $0.65 |
| Aug 31, 2026 | $0.63 | $0.66 | $0.63 | $0.65 | $-0.00 | -0.38% | 547,977 | $0.65 | $0.63 $0.66 |
| Aug 28, 2026 | $0.66 | $0.68 | $0.64 | $0.66 | $-0.01 | -1.52% | 538,855 | $0.66 | $0.64 $0.68 |
| Aug 27, 2026 | $0.67 | $0.68 | $0.66 | $0.67 | $-0.00 | -0.58% | 718,216 | $0.67 | $0.66 $0.68 |
| Aug 26, 2026 | $0.70 | $0.70 | $0.66 | $0.67 | $-0.03 | -4.26% | 791,046 | $0.67 | $0.66 $0.70 |
| Aug 25, 2026 | $0.68 | $0.71 | $0.68 | $0.70 | +$0.02 | +3.37% | 1,039,456 | $0.70 | $0.68 $0.71 |
| Aug 24, 2026 | $0.70 | $0.71 | $0.66 | $0.68 | $-0.04 | -5.33% | 1,133,141 | $0.68 | $0.66 $0.71 |
| Aug 21, 2026 | $0.77 | $0.78 | $0.71 | $0.72 | $-0.03 | -4.55% | 712,714 | $0.73 | $0.71 $0.78 |