Arrive AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.84	0.90	0.81	0.86	0.86	1.97%	170,696
Mar 23, 2026	0.85	0.88	0.79	0.84	0.84	5.25%	153,599
Mar 20, 2026	0.86	0.87	0.78	0.80	0.80	-3.61%	280,553
Mar 19, 2026	0.91	0.94	0.81	0.83	0.83	-11.57%	363,939
Mar 18, 2026	1.00	1.01	0.93	0.94	0.94	-7.07%	374,818
Mar 17, 2026	0.96	1.13	0.96	1.01	1.01	5.10%	657,581
Mar 16, 2026	1.01	1.03	0.95	0.96	0.96	1.16%	203,502
Mar 13, 2026	1.04	1.04	0.89	0.95	0.95	-4.57%	365,334
Mar 12, 2026	1.06	1.06	0.97	1.00	1.00	-7.82%	179,386
Mar 11, 2026	1.04	1.09	1.03	1.08	1.08	2.86%	119,615
Mar 10, 2026	1.06	1.08	1.02	1.05	1.05	-0.94%	147,899
Mar 9, 2026	1.02	1.08	0.93	1.06	1.06	2.91%	260,234
Mar 6, 2026	1.04	1.05	1.00	1.03	1.03	-1.90%	132,367
Mar 5, 2026	1.06	1.12	1.00	1.05	1.05	-	216,302
Mar 4, 2026	1.02	1.07	0.96	1.05	1.05	-0.94%	273,540
Mar 3, 2026	1.00	1.07	0.98	1.06	1.06	-	258,746
Mar 2, 2026	1.03	1.10	1.03	1.06	1.06	-3.64%	187,193
Feb 27, 2026	1.12	1.12	1.07	1.10	1.10	-5.17%	198,521
Feb 26, 2026	1.15	1.17	1.10	1.16	1.16	0.87%	167,373
Feb 25, 2026	1.15	1.20	1.13	1.15	1.15	2.68%	182,124
Feb 24, 2026	1.06	1.16	1.05	1.12	1.12	5.16%	212,323
Feb 23, 2026	1.11	1.13	1.03	1.07	1.07	-7.39%	295,630
Feb 20, 2026	1.12	1.19	1.11	1.15	1.15	1.77%	238,168
Feb 19, 2026	1.12	1.14	1.07	1.13	1.13	-1.74%	237,919
Feb 18, 2026	1.21	1.25	1.14	1.15	1.15	-3.36%	287,763
Feb 17, 2026	1.24	1.32	1.14	1.19	1.19	1.71%	1,123,341
Feb 13, 2026	1.13	1.27	1.11	1.17	1.17	10.38%	432,896
Feb 12, 2026	1.19	1.21	1.06	1.06	1.06	-10.92%	337,897
Feb 11, 2026	1.26	1.26	1.15	1.19	1.19	-6.30%	329,760
Feb 10, 2026	1.50	1.52	1.25	1.27	1.27	-14.77%	832,259
Feb 9, 2026	1.41	1.56	1.32	1.49	1.49	6.43%	432,506
Feb 6, 2026	1.39	1.41	1.14	1.40	1.40	2.94%	894,930
Feb 5, 2026	1.66	1.66	1.33	1.36	1.36	-20.93%	688,702
Feb 4, 2026	1.69	1.82	1.59	1.72	1.72	1.78%	482,570
Feb 3, 2026	1.71	1.78	1.66	1.69	1.69	-0.59%	261,181
Feb 2, 2026	1.78	1.85	1.67	1.70	1.70	-8.60%	635,829
Jan 30, 2026	2.04	2.10	1.80	1.86	1.86	-11.85%	787,262
Jan 29, 2026	2.35	2.35	1.97	2.11	2.11	-9.44%	861,459
Jan 28, 2026	2.29	2.42	2.25	2.33	2.33	0.43%	602,206
Jan 27, 2026	2.06	2.38	1.91	2.32	2.32	-3.33%	2,174,848
Jan 26, 2026	2.96	3.35	2.33	2.40	2.40	-7.34%	39,134,820
Jan 23, 2026	2.66	2.71	2.51	2.59	2.59	-4.07%	3,112,161
Jan 22, 2026	2.53	2.71	2.51	2.70	2.70	4.65%	89,130
Jan 21, 2026	2.44	2.63	2.42	2.58	2.58	5.31%	69,406
Jan 20, 2026	2.52	2.61	2.43	2.45	2.45	-5.04%	131,788
Jan 16, 2026	2.61	2.70	2.47	2.58	2.58	-	128,395
Jan 15, 2026	2.75	2.75	2.48	2.58	2.58	-5.49%	522,519
Jan 14, 2026	2.68	2.74	2.61	2.73	2.73	-1.09%	92,633
Jan 13, 2026	2.72	2.80	2.60	2.76	2.76	1.47%	110,726
Jan 12, 2026	2.81	2.81	2.68	2.72	2.72	-3.89%	76,180