Arrive AI Inc. ARAI
NASDAQ · United States · Technology Services
$0.2150-0.00 (-0.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.22 | -0.46% | $0.22 | $0.22 | $0.21 | 380.40K |
| 2026-09-30 | $0.22 | +3.83% | $0.22 | $0.23 | $0.21 | 872.10K |
| 2026-09-29 | $0.21 | +9.42% | $0.19 | $0.22 | $0.19 | 982.60K |
| 2026-09-28 | $0.19 | -4.98% | $0.21 | $0.21 | $0.19 | 729.80K |
| 2026-09-25 | $0.20 | -14.10% | $0.23 | $0.23 | $0.20 | 1.63M |
| 2026-09-24 | $0.23 | -3.70% | $0.24 | $0.24 | $0.23 | 319.70K |
| 2026-09-23 | $0.24 | -2.80% | $0.25 | $0.27 | $0.24 | 1.36M |
| 2026-09-22 | $0.25 | +4.17% | $0.25 | $0.26 | $0.24 | 623.70K |
| 2026-09-21 | $0.24 | -0.41% | $0.24 | $0.27 | $0.23 | 2.29M |
| 2026-09-18 | $0.24 | -3.60% | $0.25 | $0.28 | $0.23 | 5.44M |
| 2026-09-17 | $0.25 | +9.65% | $0.23 | $0.25 | $0.23 | 428.70K |
| 2026-09-16 | $0.23 | -3.39% | $0.23 | $0.23 | $0.23 | 159.50K |
| 2026-09-15 | $0.24 | -0.42% | $0.24 | $0.24 | $0.23 | 197.90K |
| 2026-09-14 | $0.24 | +6.76% | $0.23 | $0.25 | $0.23 | 583.00K |
| 2026-09-11 | $0.22 | -3.48% | $0.25 | $0.25 | $0.22 | 280.20K |
| 2026-09-10 | $0.23 | -5.74% | $0.24 | $0.24 | $0.23 | 287.40K |
| 2026-09-09 | $0.24 | +0.41% | $0.25 | $0.25 | $0.24 | 94.80K |
| 2026-09-08 | $0.24 | +1.67% | $0.25 | $0.25 | $0.24 | 203.50K |
| 2026-09-04 | $0.24 | -4.02% | $0.26 | $0.26 | $0.23 | 372.10K |
| 2026-09-03 | $0.25 | +3.32% | $0.25 | $0.25 | $0.24 | 275.80K |
| 2026-09-02 | $0.24 | +1.69% | $0.24 | $0.25 | $0.23 | 240.90K |
| 2026-09-01 | $0.24 | -3.27% | $0.24 | $0.25 | $0.23 | 316.40K |
| 2026-08-31 | $0.25 | +8.89% | $0.23 | $0.25 | $0.23 | 204.50K |
| 2026-08-28 | $0.22 | -2.60% | $0.23 | $0.24 | $0.22 | 221.40K |
| 2026-08-27 | $0.23 | -2.12% | $0.23 | $0.24 | $0.23 | 293.40K |
| 2026-08-26 | $0.24 | -0.84% | $0.24 | $0.24 | $0.22 | 329.60K |
| 2026-08-25 | $0.24 | +3.03% | $0.23 | $0.24 | $0.23 | 265.30K |
| 2026-08-24 | $0.23 | -6.10% | $0.24 | $0.25 | $0.23 | 597.10K |
| 2026-08-21 | $0.25 | +2.50% | $0.24 | $0.25 | $0.24 | 272.80K |
| 2026-08-20 | $0.24 | -2.83% | $0.25 | $0.25 | $0.24 | 627.50K |
| 2026-08-19 | $0.25 | -1.59% | $0.25 | $0.27 | $0.24 | 709.70K |
| 2026-08-18 | $0.25 | +1.21% | $0.25 | $0.26 | $0.24 | 471.30K |
| 2026-08-17 | $0.25 | -1.98% | $0.25 | $0.27 | $0.25 | 633.40K |
| 2026-08-14 | $0.25 | +5.42% | $0.25 | $0.26 | $0.23 | 526.90K |
| 2026-08-13 | $0.24 | -7.69% | $0.22 | $0.25 | $0.22 | 1.03M |
| 2026-08-12 | $0.26 | -3.35% | $0.27 | $0.28 | $0.26 | 618.40K |
| 2026-08-11 | $0.27 | -0.74% | $0.27 | $0.28 | $0.27 | 316.60K |
| 2026-08-10 | $0.27 | +1.88% | $0.27 | $0.29 | $0.26 | 448.70K |
| 2026-08-07 | $0.27 | +8.57% | $0.25 | $0.29 | $0.25 | 962.70K |
| 2026-08-06 | $0.25 | +2.08% | $0.25 | $0.25 | $0.24 | 263.60K |
| 2026-08-05 | $0.24 | -1.64% | $0.25 | $0.25 | $0.24 | 359.40K |
| 2026-08-04 | $0.24 | -2.79% | $0.25 | $0.30 | $0.23 | 1.04M |
| 2026-08-03 | $0.25 | +6.81% | $0.23 | $0.25 | $0.23 | 584.40K |
| 2026-07-31 | $0.23 | -2.08% | $0.24 | $0.29 | $0.22 | 2.16M |
| 2026-07-30 | $0.24 | +2.13% | $0.23 | $0.25 | $0.23 | 874.70K |
| 2026-07-29 | $0.23 | -7.84% | $0.27 | $0.27 | $0.23 | 406.60K |
| 2026-07-28 | $0.25 | -11.15% | $0.28 | $0.28 | $0.25 | 442.00K |
| 2026-07-27 | $0.29 | -2.71% | $0.30 | $0.31 | $0.28 | 305.80K |
| 2026-07-24 | $0.29 | -5.45% | $0.32 | $0.32 | $0.29 | 322.20K |
| 2026-07-23 | $0.31 | +1.63% | $0.29 | $0.33 | $0.28 | 299.70K |
| 2026-07-22 | $0.31 | -7.53% | $0.33 | $0.34 | $0.30 | 927.70K |
| 2026-07-21 | $0.33 | -9.54% | $0.38 | $0.38 | $0.33 | 746.20K |
| 2026-07-20 | $0.37 | +1.10% | $0.36 | $0.37 | $0.36 | 205.30K |
| 2026-07-17 | $0.36 | -2.68% | $0.37 | $0.38 | $0.36 | 228.50K |
| 2026-07-16 | $0.37 | -3.87% | $0.40 | $0.40 | $0.37 | 271.50K |
| 2026-07-15 | $0.39 | +1.84% | $0.38 | $0.40 | $0.38 | 453.20K |
| 2026-07-14 | $0.38 | -3.30% | $0.38 | $0.39 | $0.36 | 402.30K |
| 2026-07-13 | $0.39 | -6.19% | $0.41 | $0.42 | $0.39 | 203.90K |
| 2026-07-10 | $0.42 | +1.69% | $0.42 | $0.43 | $0.41 | 316.10K |
| 2026-07-09 | $0.41 | +7.55% | $0.40 | $0.42 | $0.38 | 469.10K |
| 2026-07-08 | $0.38 | -1.03% | $0.39 | $0.39 | $0.36 | 386.60K |
| 2026-07-07 | $0.39 | -6.95% | $0.41 | $0.41 | $0.38 | 301.90K |
| 2026-07-06 | $0.42 | +5.57% | $0.40 | $0.43 | $0.39 | 646.80K |
| 2026-07-02 | $0.40 | -3.89% | $0.41 | $0.43 | $0.39 | 257.10K |
| 2026-07-01 | $0.41 | -4.20% | $0.42 | $0.43 | $0.39 | 384.30K |
| 2026-06-30 | $0.43 | +9.44% | $0.39 | $0.43 | $0.37 | 676.80K |
| 2026-06-29 | $0.39 | +1.03% | $0.40 | $0.41 | $0.38 | 642.50K |
| 2026-06-26 | $0.39 | -0.77% | $0.41 | $0.44 | $0.39 | 948.30K |
| 2026-06-25 | $0.39 | -5.33% | $0.42 | $0.42 | $0.36 | 556.70K |
| 2026-06-24 | $0.41 | -6.14% | $0.44 | $0.44 | $0.41 | 612.20K |
| 2026-06-23 | $0.44 | -0.68% | $0.42 | $0.47 | $0.42 | 555.90K |
| 2026-06-22 | $0.44 | -6.34% | $0.47 | $0.47 | $0.43 | 826.80K |
| 2026-06-18 | $0.47 | -1.05% | $0.50 | $0.50 | $0.46 | 792.10K |
| 2026-06-17 | $0.48 | -1.85% | $0.50 | $0.50 | $0.46 | 548.10K |
| 2026-06-16 | $0.49 | -3.56% | $0.51 | $0.51 | $0.48 | 485.70K |
| 2026-06-15 | $0.50 | +3.27% | $0.47 | $0.53 | $0.47 | 978.20K |
| 2026-06-12 | $0.49 | -10.93% | $0.54 | $0.55 | $0.49 | 1.34M |
| 2026-06-11 | $0.55 | +13.43% | $0.50 | $0.63 | $0.48 | 3.59M |
| 2026-06-10 | $0.48 | 0.00% | $0.47 | $0.52 | $0.47 | 679.70K |
| 2026-06-09 | $0.48 | -3.39% | $0.51 | $0.54 | $0.47 | 679.90K |
| 2026-06-08 | $0.50 | +9.63% | $0.49 | $0.54 | $0.47 | 1.49M |
| 2026-06-05 | $0.46 | -8.96% | $0.51 | $0.55 | $0.40 | 1.69M |
| 2026-06-04 | $0.50 | -8.56% | $0.55 | $0.55 | $0.50 | 1.19M |
| 2026-06-03 | $0.55 | -10.59% | $0.60 | $0.61 | $0.53 | 1.90M |
| 2026-06-02 | $0.61 | -6.12% | $0.64 | $0.66 | $0.60 | 660.20K |
| 2026-06-01 | $0.65 | -0.91% | $0.65 | $0.66 | $0.62 | 876.30K |
| 2026-05-29 | $0.66 | +3.45% | $0.64 | $0.66 | $0.61 | 918.30K |
| 2026-05-28 | $0.64 | +0.79% | $0.63 | $0.64 | $0.62 | 1.01M |
| 2026-05-27 | $0.63 | -3.80% | $0.64 | $0.66 | $0.59 | 1.77M |
| 2026-05-26 | $0.66 | +2.65% | $0.66 | $0.67 | $0.62 | 1.16M |