Arrive AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.70	0.71	0.67	0.70	0.70	1.72%	805,002
May 12, 2026	0.74	0.74	0.68	0.69	0.69	-6.72%	834,953
May 11, 2026	0.68	0.74	0.67	0.74	0.74	9.42%	1,626,144
May 8, 2026	0.70	0.70	0.67	0.68	0.68	-1.74%	1,247,133
May 7, 2026	0.71	0.72	0.66	0.69	0.69	-3.43%	1,562,797
May 6, 2026	0.71	0.71	0.69	0.71	0.71	3.25%	1,070,921
May 5, 2026	0.77	0.78	0.69	0.69	0.69	-8.59%	1,842,387
May 4, 2026	0.75	0.81	0.74	0.75	0.75	-0.64%	1,486,465
May 1, 2026	0.70	0.77	0.68	0.76	0.76	8.58%	2,518,107
Apr 30, 2026	0.71	0.71	0.67	0.70	0.70	-1.44%	1,882,756
Apr 29, 2026	0.69	0.74	0.64	0.71	0.71	-2.78%	10,539,101
Apr 28, 2026	0.71	0.77	0.69	0.73	0.73	1.40%	1,104,138
Apr 27, 2026	0.72	0.75	0.67	0.72	0.72	-2.70%	1,969,900
Apr 24, 2026	0.74	0.75	0.70	0.74	0.74	-0.28%	1,666,476
Apr 23, 2026	0.85	0.85	0.72	0.74	0.74	-13.71%	3,634,037
Apr 22, 2026	0.90	0.91	0.85	0.86	0.86	-2.27%	2,292,786