Arrive AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.69	0.71	0.64	0.64	0.64	-7.07%	1,000,537
May 21, 2026	0.65	0.69	0.64	0.69	0.69	1.71%	518,706
May 20, 2026	0.67	0.69	0.63	0.68	0.68	4.35%	733,828
May 19, 2026	0.64	0.72	0.63	0.65	0.65	3.19%	1,446,036
May 18, 2026	0.67	0.67	0.63	0.63	0.63	-6.08%	866,946
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
Apr 21, 2026	0.96	1.00	0.88	0.88	0.88	-10.11%	4,040,560
Apr 20, 2026	0.89	1.08	0.85	0.98	0.98	4.82%	6,646,641
Apr 17, 2026	0.98	1.02	0.92	0.93	0.93	-10.18%	5,010,853
Apr 16, 2026	0.95	1.06	0.90	1.04	1.04	2.97%	9,900,974
Apr 15, 2026	1.01	1.10	0.92	1.01	1.01	-38.79%	21,454,741
Apr 14, 2026	0.93	1.78	0.89	1.65	1.65	85.60%	91,616,284
Apr 13, 2026	0.80	1.00	0.68	0.89	0.89	9.75%	13,260,739
Apr 10, 2026	0.96	1.01	0.81	0.81	0.81	-21.36%	21,063,731
Apr 9, 2026	1.00	1.42	0.85	1.03	1.03	53.73%	364,455,544
Apr 8, 2026	0.62	0.67	0.54	0.67	0.67	13.81%	2,566,435
Apr 7, 2026	0.58	0.60	0.51	0.59	0.59	1.48%	1,015,001
Apr 6, 2026	0.74	0.74	0.58	0.58	0.58	-19.55%	852,607
Apr 2, 2026	0.85	0.88	0.70	0.72	0.72	-16.25%	681,407
Apr 1, 2026	0.81	0.89	0.79	0.86	0.86	8.03%	209,770
Mar 31, 2026	0.78	0.80	0.74	0.80	0.80	4.84%	222,954
Mar 30, 2026	0.80	0.85	0.75	0.76	0.76	-4.55%	129,076
Mar 27, 2026	0.89	0.89	0.75	0.80	0.80	-7.73%	304,185
Mar 26, 2026	0.86	0.92	0.83	0.86	0.86	0.50%	211,768
Mar 25, 2026	0.88	0.89	0.84	0.86	0.86	0.02%	106,293
Mar 24, 2026	0.84	0.90	0.81	0.86	0.86	1.97%	172,847
Mar 23, 2026	0.85	0.88	0.79	0.84	0.84	5.25%	154,062
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