Arrive AI Inc. (ARAI)
NASDAQ: ARAI · Real-Time Price · USD
3.550
-0.050 (-1.39%)
Nov 21, 2025, 4:00 PM EST - Market closed
Arrive AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.51 | 3.64 | 3.31 | 3.55 | 3.55 | -1.39% | 122,518 |
| Nov 20, 2025 | 3.81 | 4.16 | 3.55 | 3.60 | 3.60 | -1.37% | 162,331 |
| 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 |
| Oct 13, 2025 | 4.78 | 5.18 | 4.72 | 4.91 | 4.91 | 11.34% | 560,207 |
| Oct 10, 2025 | 5.69 | 5.85 | 4.35 | 4.41 | 4.41 | -19.53% | 1,196,909 |
| Oct 9, 2025 | 4.51 | 5.59 | 4.46 | 5.48 | 5.48 | 25.69% | 1,319,488 |
| Oct 8, 2025 | 4.78 | 4.80 | 4.30 | 4.36 | 4.36 | -7.23% | 363,794 |
| Oct 7, 2025 | 5.05 | 5.14 | 4.30 | 4.70 | 4.70 | -5.62% | 925,666 |
| Oct 6, 2025 | 3.90 | 5.22 | 3.82 | 4.98 | 4.98 | 27.69% | 1,662,978 |
| Oct 3, 2025 | 3.56 | 4.04 | 3.55 | 3.90 | 3.90 | 10.17% | 585,884 |
| Oct 2, 2025 | 3.50 | 3.59 | 3.40 | 3.54 | 3.54 | 3.21% | 198,384 |
| Oct 1, 2025 | 3.59 | 3.73 | 3.39 | 3.43 | 3.43 | -5.77% | 215,814 |
| Sep 30, 2025 | 3.55 | 3.70 | 3.50 | 3.64 | 3.64 | 0.83% | 157,745 |
| Sep 29, 2025 | 3.74 | 3.89 | 3.50 | 3.61 | 3.61 | -7.20% | 249,297 |
| Sep 26, 2025 | 4.00 | 4.01 | 3.72 | 3.89 | 3.89 | -3.47% | 309,117 |
| Sep 25, 2025 | 3.70 | 4.08 | 3.52 | 4.03 | 4.03 | 6.05% | 619,727 |
| Sep 24, 2025 | 3.48 | 3.93 | 3.28 | 3.80 | 3.80 | 10.14% | 842,651 |
| Sep 23, 2025 | 3.66 | 3.69 | 3.15 | 3.45 | 3.45 | -7.26% | 1,617,442 |
| Sep 22, 2025 | 3.18 | 3.87 | 3.10 | 3.72 | 3.72 | 20.00% | 1,177,775 |
| Sep 19, 2025 | 3.07 | 3.21 | 3.03 | 3.10 | 3.10 | 0.98% | 621,940 |
| Sep 18, 2025 | 3.21 | 3.28 | 3.06 | 3.07 | 3.07 | -3.46% | 263,750 |
| Sep 17, 2025 | 3.30 | 3.50 | 3.07 | 3.18 | 3.18 | -3.34% | 313,556 |
| Sep 16, 2025 | 3.40 | 3.43 | 3.25 | 3.29 | 3.29 | 1.23% | 547,014 |
| Sep 15, 2025 | 3.60 | 3.65 | 3.23 | 3.25 | 3.25 | -9.72% | 472,492 |