Arbe Robotics

ARBE
🏛️ usa →
1.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.34 9.44 9.11 9.30 0.0M
2021-12-30 9.00 9.31 8.95 9.30 0.1M
2021-12-29 9.03 9.20 8.80 8.97 0.1M
2021-12-28 9.90 10.17 9.22 9.25 0.1M
2021-12-27 10.18 10.49 9.90 10.07 0.1M
2021-12-23 10.58 10.67 9.81 10.18 0.1M
2021-12-22 10.75 10.93 10.56 10.61 0.0M
2021-12-21 10.93 11.04 10.70 10.78 0.1M
2021-12-20 10.57 11.21 10.57 10.75 0.1M
2021-12-17 11.25 11.25 10.71 10.97 0.1M
2021-12-16 11.01 11.83 10.89 11.33 0.4M
2021-12-15 10.85 11.05 10.73 11.01 0.1M
2021-12-14 10.52 10.99 10.52 10.85 0.1M
2021-12-13 10.80 11.12 10.73 10.75 0.0M
2021-12-10 11.24 11.30 10.81 10.95 0.0M
2021-12-09 11.40 11.50 10.69 11.24 0.1M
2021-12-08 11.15 12.38 10.91 11.40 0.2M
2021-12-07 10.35 11.45 10.30 11.12 0.2M
2021-12-06 10.48 10.50 10.18 10.24 0.1M
2021-12-03 10.38 10.44 10.15 10.39 0.1M
2021-12-02 10.24 10.47 10.12 10.33 0.1M
2021-12-01 10.10 10.50 10.10 10.26 0.2M
2021-11-30 9.87 10.39 9.69 10.03 0.1M
2021-11-29 9.25 10.25 9.25 10.10 0.2M
2021-11-26 9.02 9.39 8.79 9.10 0.1M
2021-11-24 9.54 9.54 9.00 9.21 0.1M
2021-11-23 10.39 10.48 8.80 8.87 0.2M
2021-11-22 11.56 12.06 10.09 10.30 0.1M
2021-11-19 11.71 12.00 11.27 11.54 0.1M
2021-11-18 12.25 12.62 11.81 12.10 0.2M
2021-11-17 12.92 12.99 12.00 12.35 0.2M
2021-11-16 13.00 13.35 12.20 12.80 0.2M
2021-11-15 14.99 15.00 12.27 12.97 0.3M
2021-11-12 15.00 15.00 14.01 14.35 0.2M
2021-11-11 14.20 16.38 14.20 14.79 0.8M
2021-11-10 13.40 14.30 12.62 14.05 0.6M
2021-11-09 11.84 13.24 11.75 12.94 0.5M
2021-11-08 12.31 17.27 11.70 11.95 4.5M
2021-11-05 10.49 11.71 10.26 11.20 0.4M
2021-11-04 9.67 10.60 9.39 10.38 0.2M
2021-11-03 9.45 9.91 9.21 9.75 0.2M
2021-11-02 9.32 10.20 9.03 9.84 0.2M
2021-11-01 8.86 9.00 8.60 8.76 0.1M
2021-10-29 8.41 8.90 8.20 8.90 0.1M
2021-10-28 8.40 8.71 8.18 8.45 0.1M
2021-10-27 8.49 8.55 8.10 8.40 0.1M
2021-10-26 8.10 8.96 7.85 8.28 0.1M
2021-10-25 8.29 8.29 7.85 8.04 0.1M
2021-10-22 8.25 8.31 7.86 8.13 0.0M
2021-10-21 8.28 8.39 7.83 8.03 0.0M
2021-10-20 8.27 8.37 8.05 8.20 0.0M
2021-10-19 8.49 8.50 8.00 8.08 0.0M
2021-10-18 8.46 8.59 8.02 8.22 0.1M
2021-10-15 8.62 8.84 8.25 8.46 0.1M
2021-10-14 8.33 8.93 8.25 8.36 0.2M
2021-10-13 8.81 8.96 7.87 8.23 0.2M
2021-10-12 9.25 9.25 8.10 8.66 0.2M
2021-10-11 8.30 9.11 8.15 8.52 0.2M
2021-10-08 7.95 9.96 7.95 8.10 0.1M