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
21st May 2026 (Thu) 0.074 0.074 0.074 0.0739 100
20th May 2026 (Wed) 0.0574 0.0672 0.0574 0.0662 3,907
19th May 2026 (Tue) 0.0621 0.0621 0.052 0.0539 459
18th May 2026 (Mon) 0.0898 0.0898 0.0538 0.07 9,754
15th May 2026 (Fri) 0.058 0.058 0.05 0.05 100
14th May 2026 (Thu) 0.054 0.065 0.054 0.065 0
13th May 2026 (Wed) 0.054 0.054 0.054 0.0597 1,172
12th May 2026 (Tue) 0.0418 0.0418 0.0418 0.0422 100
11th May 2026 (Mon) 0.0404 0.0499 0.0404 0.0499 0
8th May 2026 (Fri) 0.0404 0.0404 0.0404 0.0409 400
7th May 2026 (Thu) 0.0497 0.05 0.0497 0.05 0
6th May 2026 (Wed) 0.0497 0.0497 0.045 0.0463 200
5th May 2026 (Tue) 0.0432 0.0447 0.0406 0.0403 1,400
4th May 2026 (Mon) 0.042 0.0499 0.0409 0.0441 100
1st May 2026 (Fri) 0.0389 0.0389 0.0389 0.0391 100
30th Apr 2026 (Thu) 0.0386 0.0386 0.0386 0.0385 500
29th Apr 2026 (Wed) 0.0451 0.0451 0.0379 0.0379 0
28th Apr 2026 (Tue) 0.0451 0.0451 0.041 0.041 0
27th Apr 2026 (Mon) 0.0451 0.0451 0.0409 0.041 400
24th Apr 2026 (Fri) 0.0381 0.0394 0.0381 0.0454 1,310
23rd Apr 2026 (Thu) 0.0453 0.0453 0.0431 0.0451 2,964
22nd Apr 2026 (Wed) 0.0462 0.0499 0.0421 0.0504 4,700
21st Apr 2026 (Tue) 0.0728 0.0728 0.0409 0.0459 6,100
20th Apr 2026 (Mon) 0.0749 0.0749 0.0749 0.0655 0
17th Apr 2026 (Fri) 0.0591 0.0746 0.0591 0.0746 0
16th Apr 2026 (Thu) 0.0591 0.0739 0.0591 0.0592 400
15th Apr 2026 (Wed) 0.0433 0.0542 0.0433 0.0542 2,161
14th Apr 2026 (Tue) 0.0402 0.047 0.0344 0.0344 1,475
13th Apr 2026 (Mon) 0.035 0.0403 0.0348 0.0403 3,200
10th Apr 2026 (Fri) 0.0372 0.0372 0.0371 0.0371 300
9th Apr 2026 (Thu) 0.0412 0.0412 0.0376 0.0378 600
8th Apr 2026 (Wed) 0.0566 0.0566 0.0401 0.0401 200
7th Apr 2026 (Tue) 0.0402 0.0499 0.0402 0.0493 100
6th Apr 2026 (Mon) 0.0406 0.0406 0.0406 0.0403 100
3rd Apr 2026 (Fri) 0.0403 0.0598 0.0403 0.0598 0
2nd Apr 2026 (Thu) 0.0403 0.0598 0.0403 0.0598 0
1st Apr 2026 (Wed) 0.0403 0.0406 0.0403 0.0598 528
31st Mar 2026 (Tue) 0.0424 0.0491 0.0424 0.0491 700
30th Mar 2026 (Mon) 0.0424 0.0448 0.0424 0.0448 0
27th Mar 2026 (Fri) 0.0424 0.0424 0.0424 0.0488 100
26th Mar 2026 (Thu) 0.0501 0.0501 0.0401 0.0577 0
25th Mar 2026 (Wed) 0.0503 0.0503 0.0503 0.0502 0
24th Mar 2026 (Tue) 0.064 0.064 0.064 0.0612 0
23rd Mar 2026 (Mon) 0.08 0.08 0.08 0.0702 0
FTSE 100 Latest
Value10,466.26
Change22.79