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
10th Jul 2026 (Fri) 0.7424 0.7424 0.7109 0.7126 12,967
9th Jul 2026 (Thu) 0.7201 0.741 0.71 0.7373 13,227
8th Jul 2026 (Wed) 0.6933 0.7256 0.6933 0.7111 16,903
7th Jul 2026 (Tue) 0.77 0.773 0.7002 0.7061 71,261
6th Jul 2026 (Mon) 0.7997 0.8515 0.7851 0.7864 53,554
3rd Jul 2026 (Fri) 0.8073 0.8073 0.7837 0.7837 0
2nd Jul 2026 (Thu) 0.8073 0.8596 0.7382 0.7837 108,647
1st Jul 2026 (Wed) 0.851 0.90 0.7913 0.8386 195,783
30th Jun 2026 (Tue) 0.7508 0.8385 0.74 0.83 377,454
29th Jun 2026 (Mon) 0.6967 0.75 0.69 0.747 112,969
26th Jun 2026 (Fri) 0.6433 0.688 0.6433 0.6565 52,245
25th Jun 2026 (Thu) 0.6668 0.6817 0.6334 0.65 32,265
24th Jun 2026 (Wed) 0.7169 0.7169 0.654 0.6557 42,653
23rd Jun 2026 (Tue) 0.6976 0.7276 0.6776 0.7092 76,560
22nd Jun 2026 (Mon) 0.8263 0.83 0.70 0.7158 397,919
19th Jun 2026 (Fri) 0.8522 0.8522 0.801 0.8218 47,447
18th Jun 2026 (Thu) 0.8522 0.8522 0.801 0.8218 47,447
17th Jun 2026 (Wed) 0.8545 0.8899 0.8301 0.8411 23,284
16th Jun 2026 (Tue) 0.90 0.9166 0.85 0.85 51,570
15th Jun 2026 (Mon) 0.9378 0.96 0.89 0.8853 36,079
12th Jun 2026 (Fri) 0.9154 0.9579 0.8719 0.8777 45,893
11th Jun 2026 (Thu) 0.895 0.9432 0.8802 0.9178 23,017
10th Jun 2026 (Wed) 0.864 0.9167 0.8613 0.8566 59,148
9th Jun 2026 (Tue) 0.9044 0.9251 0.8162 0.85 15,115
8th Jun 2026 (Mon) 0.94 0.94 0.88 0.8834 193,170
5th Jun 2026 (Fri) 1.05 1.05 0.90 0.91 167,319
4th Jun 2026 (Thu) 1.06 1.125 1.045 1.07 188,150
3rd Jun 2026 (Wed) 1.12 1.165 1.07 1.08 129,864
2nd Jun 2026 (Tue) 1.26 1.26 1.13 1.13 192,807
1st Jun 2026 (Mon) 1.11 1.325 1.10 1.25 626,169
29th May 2026 (Fri) 1.19 1.195 1.06 1.10 142,892
28th May 2026 (Thu) 1.32 1.32 1.13 1.21 691,130
27th May 2026 (Wed) 1.19 1.40 1.18 1.23 992,533
26th May 2026 (Tue) 1.15 1.23 1.13 1.15 142,134
25th May 2026 (Mon) 1.15 1.18 1.095 1.13 146,209
22nd May 2026 (Fri) 1.15 1.18 1.095 1.13 146,209
21st May 2026 (Thu) 0.9864 1.20 0.9801 1.19 127,970
20th May 2026 (Wed) 0.94 1.025 0.9288 0.995 36,294
19th May 2026 (Tue) 0.96 0.964 0.91 0.9261 36,434
18th May 2026 (Mon) 1.035 1.06 0.96 1.00 67,377
15th May 2026 (Fri) 1.02 1.08 1.01 1.05 84,711
14th May 2026 (Thu) 1.105 1.185 1.04 1.15 128,757
13th May 2026 (Wed) 0.89 1.07 0.89 1.01 207,680
12th May 2026 (Tue) 0.8799 0.89 0.8425 0.8739 61,688
11th May 2026 (Mon) 0.811 0.9453 0.811 0.896 167,783
FTSE 100 Latest
Value10,497.29
Change24.84