Arrive AI Inc. (ARAI)
NASDAQ: ARAI · Real-Time Price · USD
4.110
-0.020 (-0.48%)
At close: Sep 5, 2025, 4:00 PM
4.130
+0.020 (0.49%)
After-hours: Sep 5, 2025, 6:51 PM EDT
Arrive AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.18 | 4.35 | 3.85 | 4.11 | 4.11 | -0.48% | 161,403 |
| Sep 4, 2025 | 4.21 | 4.21 | 3.75 | 4.13 | 4.13 | -2.82% | 291,048 |
| Sep 3, 2025 | 4.36 | 4.60 | 4.16 | 4.25 | 4.25 | -3.19% | 107,670 |
| Sep 2, 2025 | 4.80 | 4.91 | 4.36 | 4.39 | 4.39 | -10.77% | 247,700 |
| Aug 29, 2025 | 5.05 | 5.54 | 4.76 | 4.92 | 4.92 | -2.96% | 224,606 |
| Aug 28, 2025 | 5.25 | 5.33 | 5.01 | 5.07 | 5.07 | -1.17% | 113,724 |
| Aug 27, 2025 | 5.45 | 5.64 | 5.11 | 5.13 | 5.13 | -6.22% | 186,742 |
| Aug 26, 2025 | 5.35 | 5.60 | 5.34 | 5.47 | 5.47 | 3.80% | 87,130 |
| Aug 25, 2025 | 6.11 | 6.15 | 5.26 | 5.27 | 5.27 | -12.02% | 248,035 |
| Aug 22, 2025 | 5.94 | 6.19 | 5.85 | 5.99 | 5.99 | 0.84% | 137,750 |
| Aug 21, 2025 | 5.55 | 6.16 | 5.45 | 5.94 | 5.94 | 6.83% | 72,474 |
| Aug 20, 2025 | 5.73 | 5.73 | 5.27 | 5.56 | 5.56 | -2.80% | 122,474 |
| Aug 19, 2025 | 6.09 | 6.20 | 5.62 | 5.72 | 5.72 | -4.83% | 88,242 |
| Aug 18, 2025 | 6.00 | 6.27 | 5.67 | 6.01 | 6.01 | 0.17% | 149,145 |
| Aug 15, 2025 | 6.30 | 6.35 | 6.00 | 6.00 | 6.00 | -6.25% | 168,564 |
| Aug 14, 2025 | 6.76 | 6.80 | 6.00 | 6.40 | 6.40 | -5.47% | 232,430 |
| Aug 13, 2025 | 7.14 | 7.15 | 6.53 | 6.77 | 6.77 | -2.31% | 237,401 |
| Aug 12, 2025 | 6.83 | 7.15 | 6.65 | 6.93 | 6.93 | 2.21% | 165,613 |
| Aug 11, 2025 | 7.08 | 7.24 | 6.66 | 6.78 | 6.78 | -4.10% | 195,083 |
| Aug 8, 2025 | 7.54 | 7.58 | 6.92 | 7.07 | 7.07 | -5.73% | 172,832 |
| Aug 7, 2025 | 6.65 | 7.50 | 6.50 | 7.50 | 7.50 | 15.92% | 292,813 |
| Aug 6, 2025 | 7.19 | 7.34 | 6.34 | 6.47 | 6.47 | -8.23% | 222,188 |
| Aug 5, 2025 | 6.91 | 7.25 | 6.80 | 7.05 | 7.05 | 3.98% | 182,746 |
| Aug 4, 2025 | 7.46 | 8.21 | 6.72 | 6.78 | 6.78 | -9.48% | 308,155 |
| Aug 1, 2025 | 7.60 | 8.13 | 7.41 | 7.49 | 7.49 | -5.19% | 129,050 |
| Jul 31, 2025 | 8.95 | 9.28 | 7.83 | 7.90 | 7.90 | -11.34% | 252,737 |
| Jul 30, 2025 | 9.10 | 9.25 | 8.81 | 8.91 | 8.91 | - | 94,344 |
| Jul 29, 2025 | 10.20 | 10.58 | 8.91 | 8.91 | 8.91 | -12.17% | 267,745 |
| Jul 28, 2025 | 10.34 | 11.46 | 9.80 | 10.15 | 10.15 | -3.01% | 186,602 |
| Jul 25, 2025 | 11.60 | 11.93 | 10.45 | 10.46 | 10.46 | -12.25% | 215,906 |
| Jul 24, 2025 | 10.50 | 12.86 | 10.42 | 11.92 | 11.92 | 16.29% | 917,993 |
| Jul 23, 2025 | 9.83 | 10.39 | 9.78 | 10.25 | 10.25 | 4.38% | 140,592 |
| Jul 22, 2025 | 10.06 | 10.38 | 9.38 | 9.82 | 9.82 | -6.30% | 206,729 |
| Jul 21, 2025 | 9.15 | 10.90 | 8.92 | 10.48 | 10.48 | 13.30% | 391,526 |
| Jul 18, 2025 | 9.27 | 9.53 | 8.96 | 9.25 | 9.25 | 0.65% | 111,319 |
| Jul 17, 2025 | 9.36 | 9.59 | 8.94 | 9.19 | 9.19 | -1.82% | 176,900 |
| Jul 16, 2025 | 9.09 | 9.64 | 8.71 | 9.36 | 9.36 | 2.86% | 162,710 |
| Jul 15, 2025 | 8.81 | 9.49 | 8.60 | 9.10 | 9.10 | 3.64% | 167,049 |
| Jul 14, 2025 | 9.25 | 9.44 | 8.32 | 8.78 | 8.78 | -6.10% | 230,965 |
| Jul 11, 2025 | 9.23 | 9.55 | 8.76 | 9.35 | 9.35 | 1.74% | 147,516 |
| Jul 10, 2025 | 9.51 | 9.51 | 8.70 | 9.19 | 9.19 | -1.18% | 199,510 |
| Jul 9, 2025 | 10.70 | 10.70 | 8.77 | 9.30 | 9.30 | -11.51% | 377,663 |
| Jul 8, 2025 | 11.14 | 11.45 | 10.20 | 10.51 | 10.51 | -4.28% | 220,157 |
| Jul 7, 2025 | 12.19 | 12.25 | 10.91 | 10.98 | 10.98 | -9.63% | 243,023 |
| Jul 3, 2025 | 10.73 | 12.15 | 10.32 | 12.15 | 12.15 | 15.28% | 461,246 |
| Jul 2, 2025 | 10.64 | 10.69 | 9.93 | 10.54 | 10.54 | -0.28% | 243,234 |
| Jul 1, 2025 | 11.79 | 11.79 | 9.93 | 10.57 | 10.57 | -9.50% | 363,891 |
| Jun 30, 2025 | 11.07 | 12.00 | 10.50 | 11.68 | 11.68 | 10.19% | 503,751 |
| Jun 27, 2025 | 9.23 | 11.05 | 9.18 | 10.60 | 10.60 | 14.59% | 715,108 |
| Jun 26, 2025 | 9.10 | 9.75 | 8.57 | 9.25 | 9.25 | 1.31% | 307,971 |