Arrive AI Inc. (ARAI)
NASDAQ: ARAI · Real-Time Price · USD
1.060
+0.030 (2.91%)
At close: Mar 9, 2026, 4:00 PM EDT
1.050
-0.010 (-0.94%)
After-hours: Mar 9, 2026, 6:09 PM EDT
Arrive AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.02 | 1.08 | 0.93 | 1.06 | - | 2.43% | 253,396 |
| Mar 6, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 128,254 |
| Mar 5, 2026 | 1.06 | 1.12 | 1.00 | 1.05 | 1.05 | - | 214,041 |
| Mar 4, 2026 | 1.02 | 1.07 | 0.96 | 1.05 | 1.05 | -0.94% | 260,744 |
| Mar 3, 2026 | 1.00 | 1.07 | 0.98 | 1.06 | 1.06 | - | 248,308 |
| Mar 2, 2026 | 1.03 | 1.10 | 1.03 | 1.06 | 1.06 | -3.64% | 186,115 |
| Feb 27, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -5.17% | 193,553 |
| Feb 26, 2026 | 1.15 | 1.17 | 1.10 | 1.16 | 1.16 | 0.87% | 161,063 |
| Feb 25, 2026 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | 2.68% | 180,517 |
| Feb 24, 2026 | 1.06 | 1.16 | 1.05 | 1.12 | 1.12 | 5.16% | 209,416 |
| Feb 23, 2026 | 1.11 | 1.13 | 1.03 | 1.07 | 1.07 | -7.39% | 293,402 |
| Feb 20, 2026 | 1.12 | 1.19 | 1.11 | 1.15 | 1.15 | 1.77% | 236,443 |
| Feb 19, 2026 | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | -1.74% | 232,802 |
| Feb 18, 2026 | 1.21 | 1.25 | 1.14 | 1.15 | 1.15 | -3.36% | 279,658 |
| Feb 17, 2026 | 1.24 | 1.32 | 1.14 | 1.19 | 1.19 | 1.71% | 1,115,686 |
| Feb 13, 2026 | 1.13 | 1.27 | 1.11 | 1.17 | 1.17 | 10.38% | 418,276 |
| Feb 12, 2026 | 1.19 | 1.21 | 1.06 | 1.06 | 1.06 | -10.92% | 326,918 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -6.30% | 315,586 |
| Feb 10, 2026 | 1.50 | 1.52 | 1.25 | 1.27 | 1.27 | -14.77% | 808,686 |
| Feb 9, 2026 | 1.41 | 1.56 | 1.32 | 1.49 | 1.49 | 6.43% | 425,985 |
| Feb 6, 2026 | 1.39 | 1.41 | 1.14 | 1.40 | 1.40 | 2.94% | 877,582 |
| Feb 5, 2026 | 1.66 | 1.66 | 1.33 | 1.36 | 1.36 | -20.93% | 658,998 |
| Feb 4, 2026 | 1.69 | 1.82 | 1.59 | 1.72 | 1.72 | 1.78% | 474,455 |
| Feb 3, 2026 | 1.71 | 1.78 | 1.66 | 1.69 | 1.69 | -0.59% | 257,254 |
| Feb 2, 2026 | 1.78 | 1.85 | 1.67 | 1.70 | 1.70 | -8.60% | 624,407 |
| Jan 30, 2026 | 2.04 | 2.10 | 1.80 | 1.86 | 1.86 | -11.85% | 731,879 |
| Jan 29, 2026 | 2.35 | 2.35 | 1.97 | 2.11 | 2.11 | -9.44% | 836,222 |
| Jan 28, 2026 | 2.29 | 2.42 | 2.25 | 2.33 | 2.33 | 0.43% | 578,989 |
| Jan 27, 2026 | 2.06 | 2.38 | 1.91 | 2.32 | 2.32 | -3.33% | 2,139,197 |
| Jan 26, 2026 | 2.96 | 3.35 | 2.33 | 2.40 | 2.40 | -7.34% | 38,720,175 |
| Jan 23, 2026 | 2.66 | 2.71 | 2.51 | 2.59 | 2.59 | -4.07% | 64,790 |
| Jan 22, 2026 | 2.53 | 2.71 | 2.51 | 2.70 | 2.70 | 4.65% | 87,527 |
| Jan 21, 2026 | 2.44 | 2.63 | 2.42 | 2.58 | 2.58 | 5.31% | 67,323 |
| Jan 20, 2026 | 2.52 | 2.61 | 2.43 | 2.45 | 2.45 | -5.04% | 130,068 |
| Jan 16, 2026 | 2.61 | 2.70 | 2.47 | 2.58 | 2.58 | - | 127,840 |
| Jan 15, 2026 | 2.75 | 2.75 | 2.48 | 2.58 | 2.58 | -5.49% | 507,482 |
| Jan 14, 2026 | 2.68 | 2.74 | 2.61 | 2.73 | 2.73 | -1.09% | 91,867 |
| Jan 13, 2026 | 2.72 | 2.80 | 2.60 | 2.76 | 2.76 | 1.47% | 110,567 |
| Jan 12, 2026 | 2.81 | 2.81 | 2.68 | 2.72 | 2.72 | -3.89% | 75,380 |
| Jan 9, 2026 | 2.91 | 2.99 | 2.78 | 2.83 | 2.83 | -2.41% | 148,987 |
| Jan 8, 2026 | 2.78 | 3.00 | 2.77 | 2.90 | 2.90 | 3.20% | 103,785 |
| Jan 7, 2026 | 2.94 | 2.97 | 2.76 | 2.81 | 2.81 | -5.70% | 80,275 |
| Jan 6, 2026 | 2.98 | 3.18 | 2.78 | 2.98 | 2.98 | 1.02% | 292,584 |
| Jan 5, 2026 | 2.73 | 3.10 | 2.68 | 2.95 | 2.95 | 8.86% | 160,669 |
| Jan 2, 2026 | 2.69 | 2.74 | 2.52 | 2.71 | 2.71 | 3.04% | 171,689 |
| Dec 31, 2025 | 2.80 | 2.90 | 2.60 | 2.63 | 2.63 | -4.71% | 343,151 |
| Dec 30, 2025 | 3.00 | 3.04 | 2.76 | 2.76 | 2.76 | -7.38% | 133,200 |
| Dec 29, 2025 | 3.15 | 3.27 | 2.93 | 2.98 | 2.98 | -7.45% | 167,965 |
| Dec 26, 2025 | 3.27 | 3.35 | 3.18 | 3.22 | 3.22 | -2.72% | 50,022 |
| Dec 24, 2025 | 3.20 | 3.40 | 3.20 | 3.31 | 3.31 | 2.80% | 52,344 |
| Dec 23, 2025 | 3.09 | 3.35 | 3.02 | 3.22 | 3.22 | 2.55% | 128,200 |
| Dec 22, 2025 | 3.15 | 3.30 | 3.02 | 3.14 | 3.14 | -0.63% | 137,942 |
| Dec 19, 2025 | 2.99 | 3.22 | 2.97 | 3.16 | 3.16 | 6.40% | 143,859 |
| Dec 18, 2025 | 3.25 | 3.28 | 2.97 | 2.97 | 2.97 | -6.31% | 171,137 |
| Dec 17, 2025 | 3.30 | 3.38 | 3.15 | 3.17 | 3.17 | -3.65% | 99,231 |
| Dec 16, 2025 | 3.19 | 3.39 | 3.15 | 3.29 | 3.29 | 1.54% | 74,616 |
| Dec 15, 2025 | 3.72 | 3.73 | 3.24 | 3.24 | 3.24 | -13.14% | 99,633 |
| Dec 12, 2025 | 3.78 | 3.92 | 3.69 | 3.73 | 3.73 | -2.10% | 53,361 |
| Dec 11, 2025 | 3.70 | 3.89 | 3.60 | 3.81 | 3.81 | 1.87% | 59,718 |
| Dec 10, 2025 | 3.71 | 3.79 | 3.50 | 3.74 | 3.74 | 4.18% | 106,395 |
| Dec 9, 2025 | 3.65 | 3.83 | 3.58 | 3.59 | 3.59 | -2.97% | 94,860 |
| Dec 8, 2025 | 3.84 | 3.90 | 3.65 | 3.70 | 3.70 | -3.65% | 71,239 |
| Dec 5, 2025 | 3.93 | 4.05 | 3.81 | 3.84 | 3.84 | -2.78% | 56,672 |
| Dec 4, 2025 | 3.85 | 4.00 | 3.80 | 3.95 | 3.95 | 1.28% | 121,078 |
| Dec 3, 2025 | 3.78 | 3.94 | 3.68 | 3.90 | 3.90 | 2.63% | 101,390 |
| Dec 2, 2025 | 3.66 | 3.95 | 3.63 | 3.80 | 3.80 | 3.83% | 75,712 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.63 | 3.66 | 3.66 | -8.50% | 50,549 |
| Nov 28, 2025 | 3.84 | 4.13 | 3.84 | 4.00 | 4.00 | 4.17% | 40,215 |
| Nov 26, 2025 | 3.99 | 4.13 | 3.79 | 3.84 | 3.84 | -3.27% | 56,800 |
| Nov 25, 2025 | 3.78 | 4.04 | 3.57 | 3.97 | 3.97 | 6.15% | 89,563 |
| Nov 24, 2025 | 3.51 | 3.81 | 3.44 | 3.74 | 3.74 | 5.35% | 121,494 |
| Nov 21, 2025 | 3.51 | 3.64 | 3.31 | 3.55 | 3.55 | -1.39% | 122,646 |
| Nov 20, 2025 | 3.81 | 4.16 | 3.55 | 3.60 | 3.60 | -1.37% | 162,333 |
| Nov 19, 2025 | 3.48 | 3.90 | 3.40 | 3.65 | 3.65 | 3.40% | 124,099 |
| Nov 18, 2025 | 3.38 | 3.60 | 3.36 | 3.53 | 3.53 | 3.52% | 147,722 |
| Nov 17, 2025 | 3.67 | 3.73 | 3.39 | 3.41 | 3.41 | -10.73% | 149,398 |
| Nov 14, 2025 | 3.60 | 4.10 | 3.60 | 3.82 | 3.82 | -0.26% | 162,369 |
| Nov 13, 2025 | 4.02 | 4.02 | 3.80 | 3.83 | 3.83 | -4.73% | 108,454 |
| Nov 12, 2025 | 4.26 | 4.26 | 3.91 | 4.02 | 4.02 | -4.74% | 115,704 |
| Nov 11, 2025 | 4.41 | 4.45 | 4.09 | 4.22 | 4.22 | -5.38% | 93,677 |
| Nov 10, 2025 | 4.39 | 4.55 | 4.33 | 4.46 | 4.46 | 2.53% | 77,029 |
| Nov 7, 2025 | 4.36 | 4.38 | 3.87 | 4.35 | 4.35 | -1.36% | 240,541 |
| Nov 6, 2025 | 4.95 | 5.00 | 4.40 | 4.41 | 4.41 | -11.80% | 119,595 |
| Nov 5, 2025 | 4.84 | 5.08 | 4.70 | 5.00 | 5.00 | 2.88% | 79,215 |
| Nov 4, 2025 | 4.67 | 4.92 | 4.41 | 4.86 | 4.86 | 2.53% | 139,592 |
| Nov 3, 2025 | 5.00 | 5.07 | 4.69 | 4.74 | 4.74 | -5.39% | 152,441 |
| Oct 31, 2025 | 5.17 | 5.30 | 4.95 | 5.01 | 5.01 | -4.02% | 123,750 |
| Oct 30, 2025 | 4.95 | 5.32 | 4.82 | 5.22 | 5.22 | 3.47% | 186,303 |
| Oct 29, 2025 | 4.82 | 5.20 | 4.78 | 5.05 | 5.05 | 4.24% | 154,548 |
| Oct 28, 2025 | 5.10 | 5.35 | 4.76 | 4.84 | 4.84 | -3.39% | 333,205 |
| Oct 27, 2025 | 5.48 | 5.55 | 4.91 | 5.01 | 5.01 | -7.56% | 251,729 |
| Oct 24, 2025 | 5.26 | 5.45 | 5.08 | 5.42 | 5.42 | 8.40% | 234,450 |
| Oct 23, 2025 | 4.89 | 5.18 | 4.72 | 5.00 | 5.00 | 0.81% | 225,387 |
| Oct 22, 2025 | 5.83 | 5.83 | 4.63 | 4.96 | 4.96 | -14.92% | 571,134 |
| Oct 21, 2025 | 5.93 | 6.28 | 5.43 | 5.83 | 5.83 | -0.34% | 269,121 |
| Oct 20, 2025 | 5.94 | 6.70 | 5.75 | 5.85 | 5.85 | 1.39% | 495,239 |
| Oct 17, 2025 | 5.64 | 5.99 | 5.55 | 5.77 | 5.77 | 0.87% | 255,612 |
| Oct 16, 2025 | 6.33 | 6.38 | 5.27 | 5.72 | 5.72 | -9.21% | 603,091 |
| Oct 15, 2025 | 6.70 | 6.86 | 6.13 | 6.30 | 6.30 | 0.64% | 727,825 |
| Oct 14, 2025 | 4.89 | 6.60 | 4.73 | 6.26 | 6.26 | 27.49% | 1,157,401 |