Arrive AI Inc. (ARAI)
NASDAQ: ARAI · Real-Time Price · USD
6.72
-0.53 (-7.31%)
At close: Jun 17, 2025, 4:00 PM
6.74
+0.02 (0.30%)
After-hours: Jun 17, 2025, 7:59 PM EDT
Arrive AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 7.25 | 7.95 | 6.55 | 6.72 | 6.72 | -7.31% | 470,479 |
| Jun 16, 2025 | 8.05 | 8.05 | 6.83 | 7.25 | 7.25 | -6.45% | 775,901 |
| Jun 13, 2025 | 9.05 | 9.94 | 7.75 | 7.75 | 7.75 | -16.85% | 945,693 |
| Jun 12, 2025 | 9.05 | 10.90 | 8.21 | 9.32 | 9.32 | 9.65% | 4,412,125 |
| Jun 11, 2025 | 9.71 | 9.71 | 8.17 | 8.50 | 8.50 | -17.07% | 2,333,567 |
| Jun 10, 2025 | 7.13 | 15.73 | 6.89 | 10.25 | 10.25 | 62.83% | 40,857,697 |
| Jun 9, 2025 | 5.82 | 6.36 | 5.33 | 6.30 | 6.30 | 14.45% | 195,525 |
| Jun 6, 2025 | 5.43 | 5.81 | 5.15 | 5.50 | 5.50 | 3.77% | 107,088 |
| Jun 5, 2025 | 5.80 | 6.04 | 5.09 | 5.30 | 5.30 | -8.15% | 175,462 |
| Jun 4, 2025 | 6.49 | 6.59 | 5.65 | 5.77 | 5.77 | -11.09% | 216,966 |
| Jun 3, 2025 | 6.10 | 7.15 | 5.97 | 6.49 | 6.49 | 4.85% | 360,246 |
| Jun 2, 2025 | 6.69 | 7.19 | 6.11 | 6.19 | 6.19 | 5.99% | 662,702 |
| May 30, 2025 | 5.34 | 6.10 | 4.61 | 5.84 | 5.84 | 11.24% | 514,602 |
| May 29, 2025 | 6.06 | 6.29 | 5.20 | 5.25 | 5.25 | -14.63% | 396,464 |
| May 28, 2025 | 5.30 | 8.43 | 5.28 | 6.15 | 6.15 | 14.10% | 1,946,710 |
| May 27, 2025 | 6.63 | 6.89 | 5.30 | 5.39 | 5.39 | -18.09% | 216,973 |
| May 23, 2025 | 7.38 | 7.70 | 6.28 | 6.58 | 6.58 | -12.85% | 112,752 |
| May 22, 2025 | 9.45 | 10.00 | 7.01 | 7.55 | 7.55 | -19.94% | 286,862 |
| May 21, 2025 | 9.60 | 10.19 | 9.38 | 9.43 | 9.43 | -4.75% | 94,296 |
| May 20, 2025 | 10.20 | 10.43 | 9.50 | 9.90 | 9.90 | -1.00% | 79,046 |
| May 19, 2025 | 10.67 | 10.88 | 9.66 | 10.00 | 10.00 | -2.06% | 104,301 |
| May 16, 2025 | 13.00 | 13.45 | 9.60 | 10.21 | 10.21 | -22.94% | 349,651 |