Arrive AI Inc. (ARAI)
NASDAQ: ARAI · Real-Time Price · USD
2.580
-0.120 (-4.44%)
Jan 23, 2026, 10:26 AM EST - Market open
Arrive AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.66 | 2.70 | 2.62 | 2.71 | - | 0.37% | 4,350 |
| 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 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.63 | 3.66 | 3.66 | -8.50% | 50,549 |
| Nov 28, 2025 | 3.84 | 4.13 | 3.84 | 4.00 | 4.00 | 4.17% | 40,215 |
| Nov 26, 2025 | 3.99 | 4.13 | 3.79 | 3.84 | 3.84 | -3.27% | 56,800 |
| Nov 25, 2025 | 3.78 | 4.04 | 3.57 | 3.97 | 3.97 | 6.15% | 89,563 |
| Nov 24, 2025 | 3.51 | 3.81 | 3.44 | 3.74 | 3.74 | 5.35% | 121,494 |
| Nov 21, 2025 | 3.51 | 3.64 | 3.31 | 3.55 | 3.55 | -1.39% | 122,646 |
| Nov 20, 2025 | 3.81 | 4.16 | 3.55 | 3.60 | 3.60 | -1.37% | 162,333 |
| 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 |