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
28th Sep 2026 (Mon) 0.0046 0.0796 0.0046 0.0198 79,119
25th Sep 2026 (Fri) 0.0096 0.0096 0.0068 0.0046 2,789
24th Sep 2026 (Thu) 0.0079 0.0079 0.0079 0.0071 529
23rd Sep 2026 (Wed) 0.0093 0.0093 0.0061 0.0061 1,841
22nd Sep 2026 (Tue) 0.0093 0.0093 0.0052 0.0088 231
21st Sep 2026 (Mon) 0.012 0.012 0.0101 0.0104 4,053
18th Sep 2026 (Fri) 0.0121 0.0121 0.012 0.0135 1,218
17th Sep 2026 (Thu) 0.0179 0.0179 0.0179 0.0179 1,000
16th Sep 2026 (Wed) 0.02 0.02 0.0186 0.0186 1,502
15th Sep 2026 (Tue) 0.02 0.0232 0.019 0.019 4,449
14th Sep 2026 (Mon) 0.022 0.022 0.019 0.0191 2,339
11th Sep 2026 (Fri) 0.0327 0.0327 0.0227 0.0237 5,498
10th Sep 2026 (Thu) 0.03 0.03 0.0256 0.0276 5,587
9th Sep 2026 (Wed) 0.036 0.0489 0.0311 0.0326 22,811
8th Sep 2026 (Tue) 0.0613 0.0613 0.0283 0.0282 57,045
7th Sep 2026 (Mon) 0.0221 0.0221 0.0162 0.0189 330
4th Sep 2026 (Fri) 0.0221 0.0221 0.0162 0.0189 330
3rd Sep 2026 (Thu) 0.0181 0.0181 0.0164 0.0164 100
2nd Sep 2026 (Wed) 0.023 0.0232 0.0201 0.0201 6,119
1st Sep 2026 (Tue) 0.0179 0.0198 0.0179 0.0214 5,375
31st Aug 2026 (Mon) 0.0249 0.025 0.0249 0.025 0
28th Aug 2026 (Fri) 0.0249 0.0249 0.0249 0.0249 300
27th Aug 2026 (Thu) 0.0274 0.0274 0.0274 0.0265 200
26th Aug 2026 (Wed) 0.0276 0.0293 0.0213 0.0215 18,114
25th Aug 2026 (Tue) 0.0308 0.0308 0.0308 0.0276 111
24th Aug 2026 (Mon) 0.03 0.03 0.0275 0.0276 3,456
21st Aug 2026 (Fri) 0.0275 0.0275 0.0275 0.03 0
20th Aug 2026 (Thu) 0.03 0.03 0.03 0.0277 1,160
19th Aug 2026 (Wed) 0.0277 0.0277 0.0277 0.0314 1,037
18th Aug 2026 (Tue) 0.0275 0.0299 0.0275 0.0299 4
17th Aug 2026 (Mon) 0.0275 0.0275 0.0275 0.0319 0
14th Aug 2026 (Fri) 0.0301 0.0301 0.0275 0.0275 0
13th Aug 2026 (Thu) 0.0301 0.0301 0.0301 0.0301 1,345
12th Aug 2026 (Wed) 0.0276 0.0276 0.0275 0.0278 5,000
11th Aug 2026 (Tue) 0.0288 0.0288 0.0288 0.0295 4,290
10th Aug 2026 (Mon) 0.032 0.032 0.0299 0.0299 6
7th Aug 2026 (Fri) 0.032 0.032 0.032 0.03 394
6th Aug 2026 (Thu) 0.0275 0.0286 0.0275 0.0286 0
5th Aug 2026 (Wed) 0.0275 0.0311 0.0275 0.0311 0
4th Aug 2026 (Tue) 0.0275 0.0275 0.0275 0.031 0
3rd Aug 2026 (Mon) 0.02 0.031 0.02 0.031 0
31st Jul 2026 (Fri) 0.02 0.028 0.02 0.0327 29,658
30th Jul 2026 (Thu) 0.03 0.03 0.03 0.0301 0
29th Jul 2026 (Wed) 0.03 0.0312 0.03 0.0312 0
FTSE 100 Latest
Value10,684.88
Change-10.37