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
28th Sep 2026 (Mon) 0.645 0.646 0.6003 0.60 30,279
25th Sep 2026 (Fri) 0.6368 0.64 0.6001 0.635 321,822
24th Sep 2026 (Thu) 0.663 0.6873 0.65 0.6739 33,071
23rd Sep 2026 (Wed) 0.6967 0.6971 0.6687 0.6719 43,501
22nd Sep 2026 (Tue) 0.68 0.7102 0.6698 0.6876 97,033
21st Sep 2026 (Mon) 0.6787 0.6892 0.6711 0.6873 36,944
18th Sep 2026 (Fri) 0.6716 0.6774 0.6551 0.67 52,359
17th Sep 2026 (Thu) 0.68 0.695 0.6701 0.67 48,116
16th Sep 2026 (Wed) 0.712 0.712 0.6451 0.6665 62,742
15th Sep 2026 (Tue) 0.7302 0.7307 0.6831 0.6917 62,048
14th Sep 2026 (Mon) 0.7836 0.8085 0.7282 0.739 76,454
11th Sep 2026 (Fri) 0.7737 0.8119 0.76 0.7836 84,287
10th Sep 2026 (Thu) 0.794 0.822 0.7403 0.7588 186,658
9th Sep 2026 (Wed) 0.766 0.91 0.766 0.7939 319,519
8th Sep 2026 (Tue) 0.8216 0.8482 0.726 0.7431 5,754,717
7th Sep 2026 (Mon) 0.6276 0.6399 0.625 0.6355 43,375
4th Sep 2026 (Fri) 0.6276 0.6399 0.625 0.6355 43,375
3rd Sep 2026 (Thu) 0.64 0.6427 0.6235 0.6248 34,172
2nd Sep 2026 (Wed) 0.643 0.6513 0.6301 0.63 26,003
1st Sep 2026 (Tue) 0.6501 0.6548 0.632 0.6439 20,902
31st Aug 2026 (Mon) 0.6411 0.6603 0.6411 0.6534 11,501
28th Aug 2026 (Fri) 0.6606 0.6769 0.6435 0.6559 23,268
27th Aug 2026 (Thu) 0.676 0.6777 0.6613 0.666 47,237
26th Aug 2026 (Wed) 0.689 0.6981 0.658 0.6699 56,474
25th Aug 2026 (Tue) 0.6921 0.7117 0.6921 0.6997 92,120
24th Aug 2026 (Mon) 0.71 0.71 0.6616 0.6769 48,481
21st Aug 2026 (Fri) 0.77 0.77 0.7126 0.715 43,644
20th Aug 2026 (Thu) 0.77 0.7874 0.7452 0.7491 27,353
19th Aug 2026 (Wed) 0.7901 0.7901 0.7615 0.774 5,681
18th Aug 2026 (Tue) 0.7898 0.8338 0.7898 0.814 44,482
17th Aug 2026 (Mon) 0.79 0.84 0.79 0.813 52,959
14th Aug 2026 (Fri) 0.7452 0.8066 0.728 0.7972 47,398
13th Aug 2026 (Thu) 0.7425 0.77 0.74 0.768 26,372
12th Aug 2026 (Wed) 0.7564 0.77 0.7369 0.75 44,692
11th Aug 2026 (Tue) 0.7295 0.7636 0.7295 0.7564 10,260
10th Aug 2026 (Mon) 0.7445 0.7593 0.7148 0.7323 53,112
7th Aug 2026 (Fri) 0.7516 0.78 0.74 0.768 47,674
6th Aug 2026 (Thu) 0.70 0.776 0.6995 0.7568 27,329
5th Aug 2026 (Wed) 0.7368 0.739 0.7034 0.7064 19,601
4th Aug 2026 (Tue) 0.737 0.7484 0.722 0.7286 49,192
3rd Aug 2026 (Mon) 0.6599 0.72 0.6599 0.7049 38,615
31st Jul 2026 (Fri) 0.62 0.6667 0.5821 0.6545 108,021
30th Jul 2026 (Thu) 0.61 0.621 0.5991 0.60 103,217
29th Jul 2026 (Wed) 0.6454 0.65 0.5921 0.5979 101,417
FTSE 100 Latest
Value10,735.70
Change50.82