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
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
8th May 2026 (Fri) 0.8147 0.8194 0.7946 0.801 49,579
7th May 2026 (Thu) 0.85 0.85 0.79 0.80 29,185
6th May 2026 (Wed) 0.84 0.8851 0.8175 0.87 46,699
5th May 2026 (Tue) 0.8335 0.8384 0.80 0.824 33,541
4th May 2026 (Mon) 0.8655 0.879 0.8292 0.8377 38,922
1st May 2026 (Fri) 0.83 0.8587 0.8213 0.8401 29,993
30th Apr 2026 (Thu) 0.7649 0.8636 0.757 0.855 60,901
29th Apr 2026 (Wed) 0.7784 0.782 0.7324 0.7479 9,963
28th Apr 2026 (Tue) 0.77 0.7873 0.7614 0.7695 19,885
27th Apr 2026 (Mon) 0.815 0.851 0.7906 0.7906 36,016
24th Apr 2026 (Fri) 0.75 0.805 0.7498 0.7887 28,966
23rd Apr 2026 (Thu) 0.7822 0.7822 0.7303 0.748 16,440
22nd Apr 2026 (Wed) 0.8101 0.82 0.76 0.7801 56,428
21st Apr 2026 (Tue) 0.8269 0.868 0.7838 0.7973 70,216
20th Apr 2026 (Mon) 0.81 0.8378 0.8095 0.8151 28,872
17th Apr 2026 (Fri) 0.8628 0.90 0.8366 0.8353 122,014
16th Apr 2026 (Thu) 0.82 0.829 0.786 0.8128 64,639
15th Apr 2026 (Wed) 0.7216 0.78 0.7216 0.7808 51,242
14th Apr 2026 (Tue) 0.705 0.738 0.701 0.701 47,446
13th Apr 2026 (Mon) 0.6445 0.6799 0.6364 0.6705 33,995
10th Apr 2026 (Fri) 0.67 0.6703 0.6512 0.6501 30,747
9th Apr 2026 (Thu) 0.6693 0.6755 0.6503 0.6501 11,382
8th Apr 2026 (Wed) 0.72 0.72 0.6637 0.6701 99,683
7th Apr 2026 (Tue) 0.6702 0.6702 0.6234 0.62 38,157
6th Apr 2026 (Mon) 0.6499 0.6849 0.649 0.6811 26,034
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
FTSE 100 Latest
Value10,466.26
Change22.79