Skip to main content
Arrive AI Inc. (ARAI)
NASDAQ: ARAI · Real-Time Price · USD
0.388
-0.004 (-0.90%)
At close: Jun 26, 2026, 4:00 PM EDT
0.400
+0.013 (3.23%)
After-hours: Jun 26, 2026, 7:40 PM EDT

Arrive AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.410.440.390.390.39-0.90%920,426
Jun 25, 20260.420.420.360.390.39-5.40%552,262
Jun 24, 20260.440.440.410.410.41-6.07%603,413
Jun 23, 20260.420.470.420.440.44-0.70%555,388
Jun 22, 20260.470.470.430.440.44-6.38%812,228
Jun 18, 20260.500.500.460.470.47-1.07%789,764
Jun 17, 20260.500.500.460.480.48-1.77%540,929
Jun 16, 20260.510.510.480.490.49-3.53%485,747
Jun 15, 20260.470.530.470.500.503.23%981,377
Jun 12, 20260.540.550.490.490.49-10.93%1,347,770
Jun 11, 20260.500.630.480.550.5513.55%3,593,543
Jun 10, 20260.470.520.470.480.48-0.12%679,742
Jun 9, 20260.510.540.470.480.48-3.32%679,926
Jun 8, 20260.490.540.470.500.509.63%1,485,648
Jun 5, 20260.510.550.400.460.46-9.04%1,688,310
Jun 4, 20260.550.550.500.500.50-8.61%1,185,391
Jun 3, 20260.600.610.530.550.55-10.52%1,901,532
Jun 2, 20260.640.660.600.610.61-6.14%660,207
Jun 1, 20260.650.660.620.650.65-0.88%876,302
May 29, 20260.640.660.610.660.663.51%919,696
May 28, 20260.630.640.620.640.640.74%1,009,533
May 27, 20260.640.660.590.630.63-3.81%1,774,235
May 26, 20260.660.670.620.660.662.62%1,157,533
May 22, 20260.690.710.640.640.64-7.07%1,010,129
May 21, 20260.650.690.640.690.691.71%527,914
May 20, 20260.670.690.630.680.684.35%741,767
May 19, 20260.640.720.630.650.653.19%1,476,009
May 18, 20260.670.670.630.630.63-6.08%921,340
May 15, 20260.670.700.660.670.67-6.18%1,621,303
May 14, 20260.700.760.680.720.721.87%1,563,627
May 13, 20260.700.710.670.700.701.72%805,002
May 12, 20260.740.740.680.690.69-6.72%834,953
May 11, 20260.680.740.670.740.749.42%1,626,144
May 8, 20260.700.700.670.680.68-1.74%1,247,133
May 7, 20260.710.720.660.690.69-3.43%1,562,797
May 6, 20260.710.710.690.710.713.25%1,070,921
May 5, 20260.770.780.690.690.69-8.59%1,842,387
May 4, 20260.750.810.740.750.75-0.64%1,486,465
May 1, 20260.700.770.680.760.768.58%2,518,107
Apr 30, 20260.710.710.670.700.70-1.44%1,882,756
Apr 29, 20260.690.740.640.710.71-2.78%10,539,101
Apr 28, 20260.710.770.690.730.731.40%1,104,138
Apr 27, 20260.720.750.670.720.72-2.70%1,969,900
Apr 24, 20260.740.750.700.740.74-0.28%1,666,476
Apr 23, 20260.850.850.720.740.74-13.71%3,634,037
Apr 22, 20260.900.910.850.860.86-2.27%2,292,786
Apr 21, 20260.961.000.880.880.88-10.11%4,040,560
Apr 20, 20260.891.080.850.980.984.82%6,646,641
Apr 17, 20260.981.020.920.930.93-10.18%5,010,853
Apr 16, 20260.951.060.901.041.042.97%9,900,974
Apr 15, 20261.011.100.921.011.01-38.79%21,454,741
Apr 14, 20260.931.780.891.651.6585.60%91,616,284
Apr 13, 20260.801.000.680.890.899.75%13,260,739
Apr 10, 20260.961.010.810.810.81-21.36%21,063,731
Apr 9, 20261.001.420.851.031.0353.73%364,455,544
Apr 8, 20260.620.670.540.670.6713.81%2,566,435
Apr 7, 20260.580.600.510.590.591.48%1,015,001
Apr 6, 20260.740.740.580.580.58-19.55%852,607
Apr 2, 20260.850.880.700.720.72-16.25%681,407
Apr 1, 20260.810.890.790.860.868.03%209,770
Mar 31, 20260.780.800.740.800.804.84%222,954
Mar 30, 20260.800.850.750.760.76-4.55%129,076
Mar 27, 20260.890.890.750.800.80-7.73%304,185
Mar 26, 20260.860.920.830.860.860.50%211,768
Mar 25, 20260.880.890.840.860.860.02%106,293
Mar 24, 20260.840.900.810.860.861.97%172,847
Mar 23, 20260.850.880.790.840.845.25%154,062
Mar 20, 20260.860.870.780.800.80-3.61%280,553
Mar 19, 20260.910.940.810.830.83-11.57%363,939
Mar 18, 20261.001.010.930.940.94-7.07%374,818
Mar 17, 20260.961.130.961.011.015.10%657,581
Mar 16, 20261.011.030.950.960.961.16%203,502
Mar 13, 20261.041.040.890.950.95-4.57%365,334
Mar 12, 20261.061.060.971.001.00-7.82%179,386
Mar 11, 20261.041.091.031.081.082.86%119,615
Mar 10, 20261.061.081.021.051.05-0.94%147,899
Mar 9, 20261.021.080.931.061.062.91%260,234
Mar 6, 20261.041.051.001.031.03-1.90%132,367
Mar 5, 20261.061.121.001.051.05-216,302
Mar 4, 20261.021.070.961.051.05-0.94%273,540
Mar 3, 20261.001.070.981.061.06-258,746
Mar 2, 20261.031.101.031.061.06-3.64%187,193
Feb 27, 20261.121.121.071.101.10-5.17%198,521
Feb 26, 20261.151.171.101.161.160.87%167,373
Feb 25, 20261.151.201.131.151.152.68%182,124
Feb 24, 20261.061.161.051.121.125.16%212,323
Feb 23, 20261.111.131.031.071.07-7.39%295,630
Feb 20, 20261.121.191.111.151.151.77%238,168
Feb 19, 20261.121.141.071.131.13-1.74%237,919
Feb 18, 20261.211.251.141.151.15-3.36%287,763
Feb 17, 20261.241.321.141.191.191.71%1,123,341
Feb 13, 20261.131.271.111.171.1710.38%432,896
Feb 12, 20261.191.211.061.061.06-10.92%337,897
Feb 11, 20261.261.261.151.191.19-6.30%329,760
Feb 10, 20261.501.521.251.271.27-14.77%832,259
Feb 9, 20261.411.561.321.491.496.43%432,506
Feb 6, 20261.391.411.141.401.402.94%894,930
Feb 5, 20261.661.661.331.361.36-20.93%688,702
Feb 4, 20261.691.821.591.721.721.78%482,570
Feb 3, 20261.711.781.661.691.69-0.59%261,181