Arrive AI Inc. (ARAI)
NASDAQ: ARAI · Real-Time Price · USD
1.270
+0.381 (42.86%)
Apr 14, 2026, 1:18 PM EDT - Market open
Arrive AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.93 | 1.37 | 0.89 | 1.25 | - | 40.61% | 34,526,979 |
| Apr 13, 2026 | 0.80 | 1.00 | 0.68 | 0.89 | 0.89 | 9.75% | 12,824,182 |
| Apr 10, 2026 | 0.96 | 1.01 | 0.81 | 0.81 | 0.81 | -21.36% | 20,413,918 |
| Apr 9, 2026 | 1.00 | 1.42 | 0.85 | 1.03 | 1.03 | 53.73% | 355,051,312 |
| Apr 8, 2026 | 0.62 | 0.67 | 0.54 | 0.67 | 0.67 | 13.81% | 1,075,407 |
| Apr 7, 2026 | 0.58 | 0.60 | 0.51 | 0.59 | 0.59 | 1.48% | 1,001,318 |
| Apr 6, 2026 | 0.74 | 0.74 | 0.58 | 0.58 | 0.58 | -19.55% | 764,030 |
| Apr 2, 2026 | 0.85 | 0.88 | 0.70 | 0.72 | 0.72 | -16.25% | 670,881 |
| Apr 1, 2026 | 0.81 | 0.89 | 0.79 | 0.86 | 0.86 | 8.03% | 207,277 |
| Mar 31, 2026 | 0.78 | 0.80 | 0.74 | 0.80 | 0.80 | 4.84% | 220,405 |
| Mar 30, 2026 | 0.80 | 0.85 | 0.75 | 0.76 | 0.76 | -4.55% | 122,176 |
| Mar 27, 2026 | 0.89 | 0.89 | 0.75 | 0.80 | 0.80 | -7.73% | 298,317 |
| Mar 26, 2026 | 0.86 | 0.92 | 0.83 | 0.86 | 0.86 | 0.50% | 211,436 |
| Mar 25, 2026 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | 0.02% | 104,047 |
| 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 |