Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arbe Robotics L (ARBE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.615 0.658 0.6108 0.64 10,195
2nd Apr 2026 (Thu) 0.615 0.658 0.6108 0.64 10,195
1st Apr 2026 (Wed) 0.6553 0.6692 0.6436 0.64 46,255
31st Mar 2026 (Tue) 0.5693 0.6174 0.5693 0.61 61,855
30th Mar 2026 (Mon) 0.5614 0.5815 0.555 0.555 63,318
27th Mar 2026 (Fri) 0.604 0.604 0.5708 0.582 64,263
26th Mar 2026 (Thu) 0.6325 0.65 0.5953 0.6092 88,892
25th Mar 2026 (Wed) 0.69 0.7001 0.6414 0.6462 98,598
24th Mar 2026 (Tue) 0.6983 0.7044 0.6651 0.68 76,711
23rd Mar 2026 (Mon) 0.694 0.7026 0.6674 0.69 39,432
20th Mar 2026 (Fri) 0.7302 0.7302 0.6596 0.6829 188,815
19th Mar 2026 (Thu) 0.7576 0.7599 0.7259 0.73 62,838
18th Mar 2026 (Wed) 0.78 0.79 0.7625 0.76 44,809
17th Mar 2026 (Tue) 0.792 0.8159 0.7728 0.78 49,774
16th Mar 2026 (Mon) 0.777 0.8182 0.771 0.7802 97,825
13th Mar 2026 (Fri) 0.8044 0.813 0.7589 0.7578 69,882
12th Mar 2026 (Thu) 0.82 0.8211 0.7802 0.78 57,194
11th Mar 2026 (Wed) 0.83 0.8685 0.8194 0.8313 69,429
10th Mar 2026 (Tue) 0.8189 0.8654 0.8048 0.80 150,201
9th Mar 2026 (Mon) 0.7817 0.8138 0.7734 0.8088 71,387
6th Mar 2026 (Fri) 0.8151 0.8232 0.7801 0.78 80,418
5th Mar 2026 (Thu) 0.836 0.8822 0.8151 0.8265 52,145
4th Mar 2026 (Wed) 0.8199 0.8474 0.7772 0.8352 107,016
3rd Mar 2026 (Tue) 0.7908 0.8211 0.7593 0.80 146,326
2nd Mar 2026 (Mon) 0.84 0.8943 0.8021 0.8021 164,978
27th Feb 2026 (Fri) 0.9301 0.9301 0.79 0.8223 303,214
26th Feb 2026 (Thu) 0.9421 0.9496 0.9271 0.9315 64,055
25th Feb 2026 (Wed) 1.11 1.11 1.03 1.03 0
24th Feb 2026 (Tue) 1.11 1.11 1.06 1.06 0
23rd Feb 2026 (Mon) 1.11 1.12 1.04 1.06 179,356
20th Feb 2026 (Fri) 1.13 1.175 1.125 1.14 105,897
19th Feb 2026 (Thu) 1.11 1.16 1.10 1.11 89,512
18th Feb 2026 (Wed) 1.10 1.14 1.09 1.09 52,559
17th Feb 2026 (Tue) 1.11 1.115 1.07 1.08 53,458
16th Feb 2026 (Mon) 1.10 1.14 1.085 1.11 73,387
13th Feb 2026 (Fri) 1.10 1.14 1.085 1.11 73,387
12th Feb 2026 (Thu) 1.15 1.15 1.065 1.08 136,137
11th Feb 2026 (Wed) 1.175 1.175 1.11 1.14 155,357
10th Feb 2026 (Tue) 1.19 1.21 1.155 1.15 42,923
9th Feb 2026 (Mon) 1.19 1.20 1.15 1.19 112,862
6th Feb 2026 (Fri) 1.08 1.22 1.08 1.20 336,475
FTSE 100 Latest
Value10,436.29
Change71.50