Arrive AI Inc. (ARAI)
NASDAQ: ARAI · Real-Time Price · USD
0.730
+0.010 (1.40%)
At close: Apr 28, 2026, 4:00 PM EDT
0.720
-0.010 (-1.37%)
After-hours: Apr 28, 2026, 4:28 PM EDT
Arrive AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.71 | 0.77 | 0.69 | 0.72 | - | 0.64% | 1,021,658 |
| Apr 27, 2026 | 0.72 | 0.75 | 0.67 | 0.72 | 0.72 | -2.70% | 1,941,294 |
| Apr 24, 2026 | 0.74 | 0.75 | 0.70 | 0.74 | 0.74 | -0.28% | 1,637,036 |
| Apr 23, 2026 | 0.85 | 0.85 | 0.72 | 0.74 | 0.74 | -13.71% | 3,580,073 |
| Apr 22, 2026 | 0.90 | 0.91 | 0.85 | 0.86 | 0.86 | -2.27% | 2,222,598 |
| Apr 21, 2026 | 0.96 | 1.00 | 0.88 | 0.88 | 0.88 | -10.11% | 3,952,946 |
| Apr 20, 2026 | 0.89 | 1.08 | 0.85 | 0.98 | 0.98 | 4.82% | 6,421,264 |
| Apr 17, 2026 | 0.98 | 1.02 | 0.92 | 0.93 | 0.93 | -10.18% | 4,830,300 |
| Apr 16, 2026 | 0.95 | 1.06 | 0.90 | 1.04 | 1.04 | 2.97% | 9,604,486 |
| Apr 15, 2026 | 1.01 | 1.10 | 0.92 | 1.01 | 1.01 | -38.79% | 20,945,842 |
| Apr 14, 2026 | 0.93 | 1.78 | 0.89 | 1.65 | 1.65 | 85.60% | 84,514,602 |
| Apr 13, 2026 | 0.80 | 1.00 | 0.68 | 0.89 | 0.89 | 9.75% | 12,824,182 |
| Apr 10, 2026 | 0.96 | 1.01 | 0.81 | 0.81 | 0.81 | -21.36% | 20,413,918 |
| Apr 9, 2026 | 1.00 | 1.42 | 0.85 | 1.03 | 1.03 | 53.73% | 355,051,312 |
| Apr 8, 2026 | 0.62 | 0.67 | 0.54 | 0.67 | 0.67 | 13.81% | 1,075,407 |
| Apr 7, 2026 | 0.58 | 0.60 | 0.51 | 0.59 | 0.59 | 1.48% | 1,001,318 |
| Apr 6, 2026 | 0.74 | 0.74 | 0.58 | 0.58 | 0.58 | -19.55% | 764,030 |
| Apr 2, 2026 | 0.85 | 0.88 | 0.70 | 0.72 | 0.72 | -16.25% | 670,881 |
| Apr 1, 2026 | 0.81 | 0.89 | 0.79 | 0.86 | 0.86 | 8.03% | 207,277 |
| Mar 31, 2026 | 0.78 | 0.80 | 0.74 | 0.80 | 0.80 | 4.84% | 220,405 |
| Mar 30, 2026 | 0.80 | 0.85 | 0.75 | 0.76 | 0.76 | -4.55% | 122,176 |
| Mar 27, 2026 | 0.89 | 0.89 | 0.75 | 0.80 | 0.80 | -7.73% | 298,317 |
| Mar 26, 2026 | 0.86 | 0.92 | 0.83 | 0.86 | 0.86 | 0.50% | 211,436 |
| Mar 25, 2026 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | 0.02% | 104,047 |
| Mar 24, 2026 | 0.84 | 0.90 | 0.81 | 0.86 | 0.86 | 1.97% | 170,696 |
| Mar 23, 2026 | 0.85 | 0.88 | 0.79 | 0.84 | 0.84 | 5.25% | 153,599 |
| Mar 20, 2026 | 0.86 | 0.87 | 0.78 | 0.80 | 0.80 | -3.61% | 280,553 |
| Mar 19, 2026 | 0.91 | 0.94 | 0.81 | 0.83 | 0.83 | -11.57% | 363,939 |
| Mar 18, 2026 | 1.00 | 1.01 | 0.93 | 0.94 | 0.94 | -7.07% | 374,818 |
| Mar 17, 2026 | 0.96 | 1.13 | 0.96 | 1.01 | 1.01 | 5.10% | 657,581 |
| Mar 16, 2026 | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | 1.16% | 203,502 |
| Mar 13, 2026 | 1.04 | 1.04 | 0.89 | 0.95 | 0.95 | -4.57% | 365,334 |
| Mar 12, 2026 | 1.06 | 1.06 | 0.97 | 1.00 | 1.00 | -7.82% | 179,386 |
| Mar 11, 2026 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 2.86% | 119,615 |
| Mar 10, 2026 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 147,899 |
| Mar 9, 2026 | 1.02 | 1.08 | 0.93 | 1.06 | 1.06 | 2.91% | 260,234 |
| Mar 6, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 132,367 |
| Mar 5, 2026 | 1.06 | 1.12 | 1.00 | 1.05 | 1.05 | - | 216,302 |
| Mar 4, 2026 | 1.02 | 1.07 | 0.96 | 1.05 | 1.05 | -0.94% | 273,540 |
| Mar 3, 2026 | 1.00 | 1.07 | 0.98 | 1.06 | 1.06 | - | 258,746 |
| Mar 2, 2026 | 1.03 | 1.10 | 1.03 | 1.06 | 1.06 | -3.64% | 187,193 |
| Feb 27, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -5.17% | 198,521 |
| Feb 26, 2026 | 1.15 | 1.17 | 1.10 | 1.16 | 1.16 | 0.87% | 167,373 |
| Feb 25, 2026 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | 2.68% | 182,124 |
| Feb 24, 2026 | 1.06 | 1.16 | 1.05 | 1.12 | 1.12 | 5.16% | 212,323 |
| Feb 23, 2026 | 1.11 | 1.13 | 1.03 | 1.07 | 1.07 | -7.39% | 295,630 |
| Feb 20, 2026 | 1.12 | 1.19 | 1.11 | 1.15 | 1.15 | 1.77% | 238,168 |
| Feb 19, 2026 | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | -1.74% | 237,919 |
| Feb 18, 2026 | 1.21 | 1.25 | 1.14 | 1.15 | 1.15 | -3.36% | 287,763 |
| Feb 17, 2026 | 1.24 | 1.32 | 1.14 | 1.19 | 1.19 | 1.71% | 1,123,341 |
| Feb 13, 2026 | 1.13 | 1.27 | 1.11 | 1.17 | 1.17 | 10.38% | 432,896 |
| Feb 12, 2026 | 1.19 | 1.21 | 1.06 | 1.06 | 1.06 | -10.92% | 337,897 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -6.30% | 329,760 |
| Feb 10, 2026 | 1.50 | 1.52 | 1.25 | 1.27 | 1.27 | -14.77% | 832,259 |
| Feb 9, 2026 | 1.41 | 1.56 | 1.32 | 1.49 | 1.49 | 6.43% | 432,506 |
| Feb 6, 2026 | 1.39 | 1.41 | 1.14 | 1.40 | 1.40 | 2.94% | 894,930 |
| Feb 5, 2026 | 1.66 | 1.66 | 1.33 | 1.36 | 1.36 | -20.93% | 688,702 |
| Feb 4, 2026 | 1.69 | 1.82 | 1.59 | 1.72 | 1.72 | 1.78% | 482,570 |
| Feb 3, 2026 | 1.71 | 1.78 | 1.66 | 1.69 | 1.69 | -0.59% | 261,181 |
| Feb 2, 2026 | 1.78 | 1.85 | 1.67 | 1.70 | 1.70 | -8.60% | 635,829 |
| Jan 30, 2026 | 2.04 | 2.10 | 1.80 | 1.86 | 1.86 | -11.85% | 787,262 |
| Jan 29, 2026 | 2.35 | 2.35 | 1.97 | 2.11 | 2.11 | -9.44% | 861,459 |
| Jan 28, 2026 | 2.29 | 2.42 | 2.25 | 2.33 | 2.33 | 0.43% | 602,206 |
| Jan 27, 2026 | 2.06 | 2.38 | 1.91 | 2.32 | 2.32 | -3.33% | 2,174,848 |
| Jan 26, 2026 | 2.96 | 3.35 | 2.33 | 2.40 | 2.40 | -7.34% | 39,134,820 |
| Jan 23, 2026 | 2.66 | 2.71 | 2.51 | 2.59 | 2.59 | -4.07% | 3,112,161 |
| Jan 22, 2026 | 2.53 | 2.71 | 2.51 | 2.70 | 2.70 | 4.65% | 89,130 |
| Jan 21, 2026 | 2.44 | 2.63 | 2.42 | 2.58 | 2.58 | 5.31% | 69,406 |
| Jan 20, 2026 | 2.52 | 2.61 | 2.43 | 2.45 | 2.45 | -5.04% | 131,788 |
| Jan 16, 2026 | 2.61 | 2.70 | 2.47 | 2.58 | 2.58 | - | 128,395 |
| Jan 15, 2026 | 2.75 | 2.75 | 2.48 | 2.58 | 2.58 | -5.49% | 522,519 |
| Jan 14, 2026 | 2.68 | 2.74 | 2.61 | 2.73 | 2.73 | -1.09% | 92,633 |
| Jan 13, 2026 | 2.72 | 2.80 | 2.60 | 2.76 | 2.76 | 1.47% | 110,726 |
| Jan 12, 2026 | 2.81 | 2.81 | 2.68 | 2.72 | 2.72 | -3.89% | 76,180 |
| Jan 9, 2026 | 2.91 | 2.99 | 2.78 | 2.83 | 2.83 | -2.41% | 149,194 |
| Jan 8, 2026 | 2.78 | 3.00 | 2.77 | 2.90 | 2.90 | 3.20% | 107,885 |
| Jan 7, 2026 | 2.94 | 2.97 | 2.76 | 2.81 | 2.81 | -5.70% | 80,290 |
| Jan 6, 2026 | 2.98 | 3.18 | 2.78 | 2.98 | 2.98 | 1.02% | 293,165 |
| Jan 5, 2026 | 2.73 | 3.10 | 2.68 | 2.95 | 2.95 | 8.86% | 161,123 |
| Jan 2, 2026 | 2.69 | 2.74 | 2.52 | 2.71 | 2.71 | 3.04% | 172,008 |
| Dec 31, 2025 | 2.80 | 2.90 | 2.60 | 2.63 | 2.63 | -4.71% | 347,357 |
| 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% | 52,384 |
| Dec 23, 2025 | 3.09 | 3.35 | 3.02 | 3.22 | 3.22 | 2.55% | 129,439 |
| Dec 22, 2025 | 3.15 | 3.30 | 3.02 | 3.14 | 3.14 | -0.63% | 138,896 |
| 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% | 176,190 |
| Dec 17, 2025 | 3.30 | 3.38 | 3.15 | 3.17 | 3.17 | -3.65% | 99,459 |
| Dec 16, 2025 | 3.19 | 3.39 | 3.15 | 3.29 | 3.29 | 1.54% | 74,748 |
| Dec 15, 2025 | 3.72 | 3.73 | 3.24 | 3.24 | 3.24 | -13.14% | 99,748 |
| Dec 12, 2025 | 3.78 | 3.92 | 3.69 | 3.73 | 3.73 | -2.10% | 53,461 |
| 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 |