MetaCap

Arbe Robotics Stock Price History

NASDAQ: ARBETechnologyEDP ServicesUSD

0.55-0.016 (-2.83%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ARBE price history at a glance

The price history for Arbe Robotics (ARBE) on this page begins on October 26, 2020, when the stock closed at $9.65; it most recently closed at $0.55 on October 5, 2026. The highest price in this record is $17.27, reached on November 8, 2021; the latest close is 96.8% below that peak. Across the 5 complete calendar years in the table, ARBE finished higher in 1 and lower in 4. Its best year was 2024 (+20.6%) and its worst was 2022 (-63.3%).

Over roughly 6 years the share price changed -94.3%, a -38.3% compound annual price return (excluding dividends). In the last 12 months alone, ARBE has lost 79.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$17.27
Date of high
Nov 8, 2021
Low since 2020
$0.5202
Date of low
Oct 5, 2026
52-week high
$2.73
52-week low
$0.5202
Last close
$0.566

ARBE returns

1 week

-4.39%

1 month

-23.82%

3 months

-23.20%

6 months

-12.92%

Year to date

-52.03%

1 year

-78.96%

3 years

-73.80%

5 years

-93.31%

ARBE price return, excluding dividends.

ARBE annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.55-54.17%
20251.20-54.37%
20242.63+20.64%
20232.18-36.07%
20223.41-63.33%
20219.30-8.28%
2020*10.14+5.08%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

ARBE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.5860.600.55710.566-4.41%
0.57930.59970.57750.5921-0.99%
0.590.6120.5810.598+1.18%
0.6230.6230.5810.591-3.59%
0.610.6280.6010.613+3.55%
0.620.6320.5910.592-4.52%
0.610.6240.600.62+1.97%
0.6170.6270.5850.608+1.33%
0.650.650.600.60-5.51%
0.6460.6480.600.635-5.79%
0.6690.6890.650.674+0.30%
0.6930.6980.6680.672-2.33%
0.6850.7130.670.688+0.15%
0.6720.6890.670.687+2.54%
0.670.6950.6550.670.00%
0.680.700.670.67+0.45%
0.7110.7130.6430.667-3.61%
0.730.7390.6830.692-6.36%
0.7930.8090.7280.739-5.74%
0.780.820.760.784+3.29%
0.7940.8270.740.759-4.41%
0.7720.910.7640.794+6.86%
0.8260.8480.7260.743+16.82%
0.6240.640.6240.636+1.76%
0.6510.6510.6230.625-0.79%
0.6450.6520.630.63-2.17%
0.650.6550.6310.644-1.38%
0.6320.6630.630.653-0.46%
0.660.6770.6410.656-1.50%
0.6680.6810.6610.666-0.60%
0.6990.6990.6580.67-4.29%
0.680.7150.680.70+3.40%
0.700.7140.6620.677-5.31%
0.7650.780.7110.715-4.54%
0.7610.7940.7450.749-3.23%
0.790.790.760.774-4.91%
0.8010.8360.7850.814+0.12%
0.7950.8440.7780.813+2.01%
0.740.8090.7270.797+3.78%
0.750.7740.7310.768+2.40%
0.7650.770.7350.75-0.79%
0.730.7670.7290.756+3.28%
0.7590.760.7150.732-4.69%
0.7570.780.740.768+1.45%
0.700.7770.6980.757+7.22%
0.7360.740.700.706-3.16%
0.7190.7490.7190.729+3.40%
0.6690.730.660.705+7.63%
0.620.6690.5810.655+9.17%
0.6080.6230.5990.60+0.33%
0.6490.650.5910.598-7.72%
0.6830.690.6120.648-4.99%
0.6850.710.670.682+0.59%
0.720.720.670.678-4.51%
0.740.750.700.71-4.18%
0.770.7780.7330.741-4.88%
0.7660.7870.750.779+4.70%
0.720.7570.710.744+2.48%
0.7110.7530.680.726-2.81%
0.7930.8240.740.747-6.51%
0.860.8650.780.799-8.58%
0.740.9120.7360.874+27.03%
0.710.710.6730.688-3.51%
0.7220.7490.710.713-3.26%
0.7250.7460.710.737+3.66%
0.7060.7260.6930.711+0.71%
0.760.780.700.706-10.18%
0.800.8530.7840.786+0.26%
0.8230.860.7380.784-6.56%
0.8440.900.790.839+1.08%
0.750.840.730.83+11.11%
0.690.7530.690.747+13.70%
0.640.6880.640.657+1.08%
0.6670.6820.6310.65-0.91%
0.710.7170.6520.656-7.48%
0.6940.730.6780.709-0.98%
0.830.8330.700.716-12.90%
0.840.8530.8010.822-2.26%
0.8410.890.830.841-1.06%
0.9010.920.850.85-3.95%
0.930.960.8850.885+0.80%
0.920.9580.8710.878-4.36%
0.8810.9490.880.918+7.12%
0.850.9240.840.857+0.82%
0.910.930.8160.85-3.74%
0.960.9620.880.883-2.97%
1.071.080.900.91-14.95%
1.051.131.041.07-0.93%
1.131.171.071.08-4.42%
1.261.271.131.13-9.60%
1.111.331.101.25+13.64%
1.201.201.061.10-9.09%
1.321.361.131.21-1.63%
1.191.401.181.23+6.96%
1.151.241.131.15+1.77%
1.141.191.091.13-5.04%
0.9881.200.981.19+19.60%
0.9551.030.9260.995+7.45%
0.9690.9720.910.926-7.40%
1.041.060.961.00-4.76%
1.061.091.011.05-8.70%
1.121.191.031.15+13.86%
0.8611.070.861.01+15.56%
0.880.8950.8420.874-2.46%
0.820.9460.810.896+11.86%
0.8030.820.7920.801+0.13%
0.860.860.7850.80-8.05%
0.8390.8870.8170.87+5.58%
0.8410.8410.7920.824-1.67%
0.8550.880.8290.838-0.24%
0.8550.860.8170.84-1.75%
0.7530.870.750.855+14.30%
0.770.790.7320.748-2.86%
0.7750.7960.7580.77-2.65%
0.8150.8580.790.791+0.25%
0.750.810.7480.789+5.48%
0.780.7850.730.748-4.10%
0.810.8220.760.78-2.13%
0.8270.870.7810.797-2.21%
0.820.8380.8090.815-2.40%
0.850.900.8350.835+2.71%
0.8210.830.7810.813+4.10%
0.720.7810.720.781+11.41%
0.6920.7390.6850.701+4.47%
0.650.680.6360.671+3.23%
0.660.690.650.650.00%
0.670.680.650.65-2.99%
0.710.720.6640.67+8.06%
0.680.680.620.62-8.96%
0.6450.6890.640.681+6.41%
0.620.660.610.640.00%
0.6360.670.6360.64+4.92%
0.570.6250.5690.61+9.91%
0.5610.5840.5520.555-4.64%
0.610.610.5710.582-4.43%
0.6350.650.5950.609-5.73%
0.6810.7030.6410.646-5.00%
0.690.7150.6650.68-1.45%
0.690.7070.6670.69+1.02%
0.7240.7480.6580.683-6.44%
0.760.760.7220.73-3.95%
0.7750.7940.760.76-2.56%
0.7950.8180.7720.780.00%
0.7780.820.770.78+2.90%
0.7950.820.7580.758-2.82%
0.8260.830.780.78-6.14%
0.820.870.8150.831+3.87%
0.810.8680.800.80-1.11%
0.7860.8150.7730.809+3.72%
0.8130.830.780.78-5.68%
0.840.8820.8120.827-0.96%
0.820.8490.7770.835+4.37%
0.8010.8230.7560.80-0.25%
0.820.8940.8020.802-2.43%
0.9320.9410.790.822-11.80%
0.9550.9640.880.932-9.51%
1.021.140.9831.03+1.98%
1.031.041.001.01-4.72%
1.131.131.031.06-7.02%
1.121.181.121.14+2.70%
1.101.161.091.11+1.83%
1.091.151.091.09+0.93%
1.111.121.061.08-2.70%
1.091.151.081.11+2.78%
1.151.161.061.08-5.26%
1.181.191.111.14-0.87%
1.191.211.151.15-3.36%
1.191.211.151.19-0.83%
1.091.221.081.20+15.38%
1.081.101.031.04-6.31%
1.181.191.061.11-5.13%
1.261.271.121.17-4.10%
1.221.251.181.22-0.81%
1.271.341.211.23-5.38%
1.361.401.291.30-4.41%
1.491.491.341.36-6.21%
1.431.531.361.45+2.84%
1.491.541.351.41-17.06%
1.791.841.601.70-7.10%
1.391.941.361.83+38.64%
1.191.351.191.32+11.86%
1.111.211.111.18+3.51%
1.221.251.111.14-4.20%
1.331.341.181.19-7.75%
1.271.301.231.29+3.20%
1.371.391.251.25-8.76%
1.361.411.281.37+0.74%
1.281.391.241.36+7.09%
1.181.281.161.27+5.83%
1.241.281.191.20-3.23%
1.461.481.221.24-4.62%
1.381.401.281.30+8.33%
1.231.231.161.20+1.69%
1.111.221.111.18+6.31%
1.181.191.111.11-1.77%
1.121.271.111.13+9.71%
1.061.061.001.03-2.83%
1.071.081.001.06-0.47%
1.141.141.021.07-7.39%
1.221.241.141.15-2.54%
1.161.191.141.18+2.61%
1.151.191.151.15+1.77%
1.181.201.121.13-4.24%
1.211.241.151.18-2.48%
1.251.261.151.21-1.63%
1.321.331.211.23-6.82%
1.391.411.301.32-6.38%
1.431.441.371.41-4.08%
1.371.511.351.47+5.00%
1.521.531.391.40-7.89%
1.601.641.511.52-6.17%
1.601.651.551.62+3.18%
1.461.591.391.57+14.60%
1.381.441.371.370.00%
1.421.441.371.37-6.80%
1.451.491.441.47+2.80%
1.401.461.381.43+1.42%
1.401.441.341.41-0.70%
1.311.431.261.42+8.40%
1.261.351.241.31+1.55%
1.341.361.231.29-0.77%
1.311.351.241.30+1.56%
1.271.311.221.28-1.54%
1.361.431.281.30-10.34%
1.381.501.381.45-3.97%
1.601.621.461.51-7.36%
1.641.671.561.63+0.62%
1.621.631.571.62-2.41%
1.731.741.621.66+1.84%
1.551.661.521.63+0.62%
1.721.751.601.62-7.43%
1.691.761.671.75+5.42%
1.701.781.651.66-7.78%
2.002.001.761.80-8.16%
1.921.981.881.96+4.81%
1.881.931.851.87-3.11%
1.992.001.901.930.00%
2.042.051.901.93-5.39%
2.112.152.022.04+1.49%
2.072.111.962.01+3.61%
1.932.021.891.94+2.65%
1.921.951.801.89-5.03%
2.152.191.971.99-7.87%
2.232.252.122.16-0.92%
2.202.272.152.18-3.54%
2.592.602.242.26-9.60%
2.732.732.392.50-5.30%
2.292.692.172.64+11.86%
2.332.372.202.36+7.27%
2.522.552.202.20-12.70%
2.722.732.482.52-6.32%
2.462.882.392.69—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARBE chart for longer ranges.