Arrive AI Inc. ARAI
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$0,2150-0,00 (-%0,92)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |