Arrive AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	1.19	1.21	1.06	1.06	1.06	-10.92%	326,918
Feb 11, 2026	1.26	1.26	1.15	1.19	1.19	-6.30%	315,586
Feb 10, 2026	1.50	1.52	1.25	1.27	1.27	-14.77%	808,686
Feb 9, 2026	1.41	1.56	1.32	1.49	1.49	6.43%	425,985
Feb 6, 2026	1.39	1.41	1.14	1.40	1.40	2.94%	877,582
Feb 5, 2026	1.66	1.66	1.33	1.36	1.36	-20.93%	658,998
Feb 4, 2026	1.69	1.82	1.59	1.72	1.72	1.78%	474,455
Feb 3, 2026	1.71	1.78	1.66	1.69	1.69	-0.59%	257,254
Feb 2, 2026	1.78	1.85	1.67	1.70	1.70	-8.60%	624,407
Jan 30, 2026	2.04	2.10	1.80	1.86	1.86	-11.85%	731,879
Jan 29, 2026	2.35	2.35	1.97	2.11	2.11	-9.44%	836,222
Jan 28, 2026	2.29	2.42	2.25	2.33	2.33	0.43%	578,989
Jan 27, 2026	2.06	2.38	1.91	2.32	2.32	-3.33%	2,139,197
Jan 26, 2026	2.96	3.35	2.33	2.40	2.40	-7.34%	38,720,175
Jan 23, 2026	2.66	2.71	2.51	2.59	2.59	-4.07%	64,790
Jan 22, 2026	2.53	2.71	2.51	2.70	2.70	4.65%	87,527
Jan 21, 2026	2.44	2.63	2.42	2.58	2.58	5.31%	67,323
Jan 20, 2026	2.52	2.61	2.43	2.45	2.45	-5.04%	130,068
Jan 16, 2026	2.61	2.70	2.47	2.58	2.58	-	127,840
Jan 15, 2026	2.75	2.75	2.48	2.58	2.58	-5.49%	507,482
Jan 14, 2026	2.68	2.74	2.61	2.73	2.73	-1.09%	91,867
Jan 13, 2026	2.72	2.80	2.60	2.76	2.76	1.47%	110,567
Jan 12, 2026	2.81	2.81	2.68	2.72	2.72	-3.89%	75,380
Jan 9, 2026	2.91	2.99	2.78	2.83	2.83	-2.41%	148,987
Jan 8, 2026	2.78	3.00	2.77	2.90	2.90	3.20%	103,785
Jan 7, 2026	2.94	2.97	2.76	2.81	2.81	-5.70%	80,275
Jan 6, 2026	2.98	3.18	2.78	2.98	2.98	1.02%	292,584
Jan 5, 2026	2.73	3.10	2.68	2.95	2.95	8.86%	160,669
Jan 2, 2026	2.69	2.74	2.52	2.71	2.71	3.04%	171,689
Dec 31, 2025	2.80	2.90	2.60	2.63	2.63	-4.71%	343,151
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%	52,344
Dec 23, 2025	3.09	3.35	3.02	3.22	3.22	2.55%	128,200
Dec 22, 2025	3.15	3.30	3.02	3.14	3.14	-0.63%	137,942
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%	171,137
Dec 17, 2025	3.30	3.38	3.15	3.17	3.17	-3.65%	99,231
Dec 16, 2025	3.19	3.39	3.15	3.29	3.29	1.54%	74,616
Dec 15, 2025	3.72	3.73	3.24	3.24	3.24	-13.14%	99,633
Dec 12, 2025	3.78	3.92	3.69	3.73	3.73	-2.10%	53,361
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
Dec 2, 2025	3.66	3.95	3.63	3.80	3.80	3.83%	75,712