Arrive AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.30	0.30	0.28	0.29	0.29	-2.72%	290,329
Jul 24, 2026	0.32	0.32	0.29	0.29	0.29	-5.55%	312,667
Jul 23, 2026	0.29	0.33	0.28	0.31	0.31	1.70%	299,157
Jul 22, 2026	0.33	0.33	0.30	0.31	0.31	-7.73%	893,225
Jul 21, 2026	0.38	0.38	0.33	0.33	0.33	-9.36%	735,369
Jul 20, 2026	0.36	0.37	0.36	0.37	0.37	0.99%	204,222
Jul 17, 2026	0.37	0.38	0.36	0.36	0.36	-2.73%	227,705
Jul 16, 2026	0.40	0.40	0.37	0.37	0.37	-3.74%	271,344
Jul 15, 2026	0.38	0.40	0.38	0.39	0.39	1.73%	415,074
Jul 14, 2026	0.38	0.39	0.36	0.38	0.38	-3.27%	401,654
Jul 13, 2026	0.41	0.42	0.39	0.39	0.39	-6.19%	200,964
Jul 10, 2026	0.42	0.43	0.41	0.42	0.42	1.69%	315,570
Jul 9, 2026	0.40	0.42	0.38	0.41	0.41	7.58%	463,756
Jul 8, 2026	0.39	0.39	0.36	0.38	0.38	-1.08%	386,115
Jul 7, 2026	0.41	0.41	0.38	0.39	0.39	-6.89%	297,613
Jul 6, 2026	0.40	0.43	0.39	0.42	0.42	5.49%	645,424
Jul 2, 2026	0.41	0.43	0.39	0.40	0.40	-3.92%	256,886
Jul 1, 2026	0.42	0.42	0.39	0.41	0.41	-4.15%	384,273
Jun 30, 2026	0.39	0.43	0.37	0.43	0.43	9.33%	676,816
Jun 29, 2026	0.40	0.41	0.37	0.39	0.39	1.26%	642,520
Jun 26, 2026	0.41	0.44	0.39	0.39	0.39	-0.90%	948,295
Jun 25, 2026	0.42	0.42	0.36	0.39	0.39	-5.40%	558,169
Jun 24, 2026	0.44	0.44	0.41	0.41	0.41	-6.07%	612,195
Jun 23, 2026	0.42	0.47	0.42	0.44	0.44	-0.70%	556,055
Jun 22, 2026	0.47	0.47	0.43	0.44	0.44	-6.38%	826,847
Jun 18, 2026	0.50	0.50	0.46	0.47	0.47	-1.07%	792,234
Jun 17, 2026	0.50	0.50	0.46	0.48	0.48	-1.77%	548,092
Jun 16, 2026	0.51	0.51	0.48	0.49	0.49	-3.53%	485,747
Jun 15, 2026	0.47	0.53	0.47	0.50	0.50	3.23%	981,377
Jun 12, 2026	0.54	0.55	0.49	0.49	0.49	-10.93%	1,347,770
Jun 11, 2026	0.50	0.63	0.48	0.55	0.55	13.55%	3,593,543
Jun 10, 2026	0.47	0.52	0.47	0.48	0.48	-0.12%	679,742
Jun 9, 2026	0.51	0.54	0.47	0.48	0.48	-3.32%	679,926
Jun 8, 2026	0.49	0.54	0.47	0.50	0.50	9.63%	1,485,648
Jun 5, 2026	0.51	0.55	0.40	0.46	0.46	-9.04%	1,688,310
Jun 4, 2026	0.55	0.55	0.50	0.50	0.50	-8.61%	1,185,391
Jun 3, 2026	0.60	0.61	0.53	0.55	0.55	-10.52%	1,901,532
Jun 2, 2026	0.64	0.66	0.60	0.61	0.61	-6.14%	660,207
Jun 1, 2026	0.65	0.66	0.62	0.65	0.65	-0.88%	876,302
May 29, 2026	0.64	0.66	0.61	0.66	0.66	3.51%	919,696
May 28, 2026	0.63	0.64	0.62	0.64	0.64	0.74%	1,009,533
May 27, 2026	0.64	0.66	0.59	0.63	0.63	-3.81%	1,774,235
May 26, 2026	0.66	0.67	0.62	0.66	0.66	2.62%	1,157,533
May 22, 2026	0.69	0.71	0.64	0.64	0.64	-7.07%	1,010,129
May 21, 2026	0.65	0.69	0.64	0.69	0.69	1.71%	527,914
May 20, 2026	0.67	0.69	0.63	0.68	0.68	4.35%	741,767
May 19, 2026	0.64	0.72	0.63	0.65	0.65	3.19%	1,476,009
May 18, 2026	0.67	0.67	0.63	0.63	0.63	-6.08%	921,340
May 15, 2026	0.67	0.70	0.66	0.67	0.67	-6.18%	1,621,303
May 14, 2026	0.70	0.76	0.68	0.72	0.72	1.87%	1,563,627