Arrive AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.24	0.24	0.23	0.24	0.24	-0.80%	329,258
Aug 25, 2026	0.23	0.24	0.23	0.24	0.24	2.77%	261,681
Aug 24, 2026	0.24	0.25	0.23	0.23	0.23	-6.02%	590,198
Aug 21, 2026	0.24	0.25	0.24	0.25	0.25	2.46%	269,035
Aug 20, 2026	0.25	0.25	0.24	0.24	0.24	-2.95%	622,404
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
Jul 30, 2026	0.23	0.25	0.23	0.24	0.24	2.12%	874,666
Jul 29, 2026	0.27	0.27	0.23	0.24	0.24	-7.50%	406,945
Jul 28, 2026	0.29	0.29	0.25	0.25	0.25	-11.17%	450,159
Jul 27, 2026	0.30	0.30	0.28	0.29	0.29	-2.72%	306,133
Jul 24, 2026	0.32	0.32	0.29	0.29	0.29	-5.55%	322,175
Jul 23, 2026	0.29	0.33	0.28	0.31	0.31	1.70%	299,698
Jul 22, 2026	0.33	0.33	0.30	0.31	0.31	-7.73%	927,677
Jul 21, 2026	0.38	0.38	0.33	0.33	0.33	-9.36%	746,194
Jul 20, 2026	0.36	0.37	0.36	0.37	0.37	0.99%	205,329
Jul 17, 2026	0.37	0.38	0.36	0.36	0.36	-2.73%	228,816
Jul 16, 2026	0.40	0.40	0.37	0.37	0.37	-3.74%	271,636
Jul 15, 2026	0.38	0.40	0.38	0.39	0.39	1.73%	453,154
Jul 14, 2026	0.38	0.39	0.36	0.38	0.38	-3.27%	402,428
Jul 13, 2026	0.41	0.42	0.39	0.39	0.39	-6.19%	203,885
Jul 10, 2026	0.42	0.43	0.41	0.42	0.42	1.69%	316,063
Jul 9, 2026	0.40	0.42	0.38	0.41	0.41	7.58%	469,092
Jul 8, 2026	0.39	0.39	0.36	0.38	0.38	-1.08%	386,878
Jul 7, 2026	0.41	0.41	0.38	0.39	0.39	-6.89%	301,949
Jul 6, 2026	0.40	0.43	0.39	0.42	0.42	5.49%	646,822
Jul 2, 2026	0.41	0.43	0.39	0.40	0.40	-3.92%	260,838
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