Arrive AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.75	0.81	0.74	0.78	-	2.28%	1,345,680
May 1, 2026	0.70	0.77	0.68	0.76	0.76	8.58%	2,336,852
Apr 30, 2026	0.71	0.71	0.67	0.70	0.70	-1.44%	1,845,599
Apr 29, 2026	0.69	0.74	0.64	0.71	0.71	-2.78%	10,469,170
Apr 28, 2026	0.71	0.77	0.69	0.73	0.73	1.40%	1,077,197
Apr 27, 2026	0.72	0.75	0.67	0.72	0.72	-2.70%	1,941,294
Apr 24, 2026	0.74	0.75	0.70	0.74	0.74	-0.28%	1,637,036
Apr 23, 2026	0.85	0.85	0.72	0.74	0.74	-13.71%	3,580,073
Apr 22, 2026	0.90	0.91	0.85	0.86	0.86	-2.27%	2,222,598
Apr 21, 2026	0.96	1.00	0.88	0.88	0.88	-10.11%	3,952,946
Apr 20, 2026	0.89	1.08	0.85	0.98	0.98	4.82%	6,421,264
Apr 17, 2026	0.98	1.02	0.92	0.93	0.93	-10.18%	4,830,300
Apr 16, 2026	0.95	1.06	0.90	1.04	1.04	2.97%	9,604,486
Apr 15, 2026	1.01	1.10	0.92	1.01	1.01	-38.79%	20,945,842
Apr 14, 2026	0.93	1.78	0.89	1.65	1.65	85.60%	84,514,602
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