Arrive AI Inc. (ARAI)
NASDAQ: ARAI · Real-Time Price · USD
0.1517
-0.0257 (-14.49%)
At close: Oct 9, 2026, 4:00 PM EDT
0.1358
-0.0159 (-10.48%)
Pre-market: Oct 12, 2026, 6:41 AM EDT
Arrive AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.49% | 14,262,496 |
| Oct 8, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -7.02% | 19,119,665 |
| Oct 7, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -5.12% | 9,548,912 |
| Oct 6, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -3.08% | 179,260,626 |
| Oct 5, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.71% | 335,669 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 128,855 |
| Oct 1, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.69% | 380,429 |
| Sep 30, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 3.68% | 875,026 |
| Sep 29, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 9.35% | 987,431 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.87% | 732,306 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -14.05% | 1,631,870 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.54% | 320,408 |
| Sep 23, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -2.88% | 1,365,640 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.13% | 625,158 |
| Sep 21, 2026 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | -0.50% | 2,294,212 |
| Sep 18, 2026 | 0.25 | 0.28 | 0.23 | 0.24 | 0.24 | -3.44% | 5,438,862 |
| Sep 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 9.66% | 428,743 |
| Sep 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.64% | 160,947 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.34% | 198,902 |
| Sep 14, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.65% | 583,296 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -3.35% | 280,738 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.74% | 288,468 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.33% | 102,900 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.80% | 203,546 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.02% | 374,658 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.32% | 276,255 |
| Sep 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.56% | 240,981 |
| Sep 1, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.10% | 317,451 |
| Aug 31, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 8.80% | 204,994 |
| Aug 28, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.39% | 221,375 |
| Aug 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.12% | 295,407 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.80% | 339,230 |
| Aug 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.77% | 266,131 |
| Aug 24, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.02% | 598,095 |
| Aug 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.46% | 272,794 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.95% | 627,534 |
| Aug 19, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -1.28% | 709,700 |
| Aug 18, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.01% | 471,253 |
| Aug 17, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.78% | 633,357 |
| Aug 14, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 5.21% | 526,933 |
| Aug 13, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -7.73% | 1,031,445 |
| Aug 12, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.45% | 618,383 |
| Aug 11, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.74% | 316,580 |
| Aug 10, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 2.03% | 448,698 |
| Aug 7, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 8.57% | 962,683 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.91% | 263,619 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.64% | 359,401 |
| Aug 4, 2026 | 0.25 | 0.30 | 0.24 | 0.24 | 0.24 | -2.51% | 1,041,493 |
| Aug 3, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.68% | 584,443 |
| Jul 31, 2026 | 0.24 | 0.29 | 0.22 | 0.24 | 0.24 | -2.25% | 2,155,625 |