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 (ARBEW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.146 0.146 0.13 0.13 0
15th Dec 2025 (Mon) 0.146 0.146 0.138 0.13 648
12th Dec 2025 (Fri) 0.1479 0.1479 0.1467 0.1497 200
11th Dec 2025 (Thu) 0.156 0.1562 0.156 0.1562 0
10th Dec 2025 (Wed) 0.156 0.156 0.156 0.1647 0
9th Dec 2025 (Tue) 0.1784 0.1801 0.1575 0.16 900
8th Dec 2025 (Mon) 0.21 0.21 0.1792 0.18 258
5th Dec 2025 (Fri) 0.25 0.25 0.2351 0.2351 50
4th Dec 2025 (Thu) 0.25 0.25 0.2385 0.2312 2,110
3rd Dec 2025 (Wed) 0.2123 0.2123 0.1779 0.2032 6,467
2nd Dec 2025 (Tue) 0.1998 0.1998 0.1998 0.212 200
1st Dec 2025 (Mon) 0.1775 0.1887 0.1775 0.1887 0
28th Nov 2025 (Fri) 0.1775 0.1775 0.1775 0.1898 0
27th Nov 2025 (Thu) 0.1985 0.1994 0.1985 0.1994 0
26th Nov 2025 (Wed) 0.1985 0.1994 0.1985 0.1994 0
25th Nov 2025 (Tue) 0.1985 0.20 0.1774 0.1771 0
24th Nov 2025 (Mon) 0.20 0.20 0.1982 0.1673 254
21st Nov 2025 (Fri) 0.18 0.18 0.18 0.1695 1,668
20th Nov 2025 (Thu) 0.1841 0.1841 0.18 0.18 25
19th Nov 2025 (Wed) 0.1841 0.1841 0.1515 0.18 1,209
18th Nov 2025 (Tue) 0.18 0.19 0.1797 0.19 18,200
17th Nov 2025 (Mon) 0.187 0.1901 0.187 0.1901 20
14th Nov 2025 (Fri) 0.187 0.1871 0.18 0.1802 10
13th Nov 2025 (Thu) 0.2204 0.2204 0.2201 0.2201 0
12th Nov 2025 (Wed) 0.2204 0.2204 0.22 0.22 0
11th Nov 2025 (Tue) 0.2204 0.2211 0.2204 0.2205 0
10th Nov 2025 (Mon) 0.225 0.225 0.2202 0.2202 679
7th Nov 2025 (Fri) 0.225 0.225 0.225 0.2349 0
6th Nov 2025 (Thu) 0.232 0.232 0.2202 0.2202 0
5th Nov 2025 (Wed) 0.2306 0.2306 0.2306 0.2361 0
4th Nov 2025 (Tue) 0.235 0.245 0.235 0.245 0
3rd Nov 2025 (Mon) 0.235 0.235 0.235 0.245 100
31st Oct 2025 (Fri) 0.2744 0.2744 0.2474 0.2387 0
30th Oct 2025 (Thu) 0.251 0.251 0.2401 0.2401 7
29th Oct 2025 (Wed) 0.251 0.251 0.25 0.26 1,433
28th Oct 2025 (Tue) 0.2625 0.28 0.25 0.25 1,400
27th Oct 2025 (Mon) 0.30 0.30 0.2501 0.25 253
24th Oct 2025 (Fri) 0.28 0.28 0.28 0.27 0
23rd Oct 2025 (Thu) 0.25 0.2549 0.25 0.2824 114
22nd Oct 2025 (Wed) 0.2202 0.2203 0.2202 0.2201 204
21st Oct 2025 (Tue) 0.225 0.225 0.225 0.25 35
20th Oct 2025 (Mon) 0.3199 0.3199 0.2781 0.2767 2,311
17th Oct 2025 (Fri) 0.3501 0.3501 0.3501 0.31 0
16th Oct 2025 (Thu) 0.3475 0.3475 0.3475 0.3738 100
FTSE 100 Latest
Value9,721.54
Change-29.77