Arrive AI Inc. (ARAI) NASDAQ

Currency In USD

ARAI Historical Return

If you invested $1000 in Arrive AI Inc. (ARAI) since IPO date, it would be worth $14.61 as of October 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $333.74, while $1000 invested 3 months ago would be worth $464.49. This corresponds to total returns of -98.54%, -66.63%, -53.55%, respectively, with annualized returns of -95.17%, -66.63%, -53.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 05, 2026	0.22	0.21	0.21	0.22	0.2	335,669
October 02, 2026	0.22	0.22	0.22	0.22	0.21	128,468
October 01, 2026	0.22	0.22	0.22	0.22	0.21	380,418
September 30, 2026	0.22	0.22	0.22	0.23	0.21	859,712
September 29, 2026	0.19	0.21	0.21	0.22	0.19	982,594
September 28, 2026	0.21	0.19	0.19	0.21	0.19	729,074
September 25, 2026	0.23	0.2	0.2	0.23	0.2	1.6M
September 24, 2026	0.24	0.23	0.23	0.24	0.23	309,535
September 23, 2026	0.25	0.24	0.24	0.27	0.24	1.36M
September 22, 2026	0.25	0.25	0.25	0.26	0.24	618,497
September 21, 2026	0.24	0.24	0.24	0.27	0.23	2.22M
September 18, 2026	0.25	0.24	0.24	0.28	0.23	5.38M
September 17, 2026	0.23	0.25	0.25	0.25	0.23	389,569
September 16, 2026	0.23	0.23	0.23	0.24	0.23	158,596
September 15, 2026	0.24	0.24	0.24	0.24	0.23	196,919
September 11, 2026	0.25	0.22	0.22	0.25	0.22	277,856
September 10, 2026	0.24	0.23	0.23	0.24	0.23	287,050
September 09, 2026	0.25	0.24	0.24	0.25	0.24	94,838
September 08, 2026	0.25	0.24	0.24	0.25	0.24	203,362
September 04, 2026	0.26	0.24	0.24	0.26	0.23	370,718
September 03, 2026	0.24	0.25	0.25	0.25	0.24	0
September 02, 2026	0.24	0.24	0.24	0.25	0.24	240,890
September 01, 2026	0.24	0.24	0.24	0.25	0.23	315,304
August 31, 2026	0.23	0.24	0.24	0.25	0.23	204,091
August 28, 2026	0.23	0.23	0.23	0.24	0.23	211,339
August 27, 2026	0.23	0.23	0.23	0.24	0.23	292,789
August 26, 2026	0.24	0.24	0.24	0.24	0.23	329,597
August 25, 2026	0.23	0.24	0.24	0.24	0.23	0
August 24, 2026	0.24	0.23	0.23	0.24	0.23	0
August 21, 2026	0.24	0.25	0.25	0.25	0.24	272,786
August 20, 2026	0.25	0.24	0.24	0.25	0.24	623,384
August 19, 2026	0.25	0.25	0.25	0.27	0.24	0
August 18, 2026	0.25	0.25	0.25	0.26	0.24	0
August 17, 2026	0.25	0.25	0.25	0.27	0.25	627,850
August 14, 2026	0.25	0.25	0.25	0.27	0.24	522,375
August 13, 2026	0.23	0.24	0.24	0.25	0.22	0
August 12, 2026	0.27	0.26	0.26	0.28	0.26	0
August 11, 2026	0.27	0.27	0.27	0.28	0.27	0
August 10, 2026	0.27	0.27	0.27	0.29	0.27	439,821
August 07, 2026	0.25	0.27	0.27	0.29	0.25	0
August 06, 2026	0.25	0.25	0.25	0.25	0.24	260,482
August 05, 2026	0.25	0.24	0.24	0.25	0.24	357,058
August 04, 2026	0.26	0.24	0.24	0.3	0.24	1.01M
August 03, 2026	0.24	0.25	0.25	0.25	0.23	583,431
July 31, 2026	0.24	0.24	0.24	0.29	0.22	2.11M
July 30, 2026	0.23	0.24	0.24	0.25	0.23	603,707
July 29, 2026	0.27	0.24	0.24	0.27	0.23	401,008
July 28, 2026	0.29	0.25	0.25	0.29	0.25	439,385
July 27, 2026	0.3	0.29	0.29	0.3	0.28	305,444
July 23, 2026	0.29	0.31	0.31	0.33	0.28	299,688
July 22, 2026	0.33	0.31	0.31	0.33	0.3	915,393
July 21, 2026	0.38	0.33	0.33	0.38	0.33	734,553
July 20, 2026	0.36	0.37	0.37	0.37	0.36	204,224
July 17, 2026	0.37	0.36	0.36	0.38	0.36	228,521
July 16, 2026	0.4	0.37	0.37	0.4	0.37	271,525
July 15, 2026	0.38	0.39	0.39	0.4	0.38	337,054
July 14, 2026	0.38	0.38	0.38	0.39	0.36	402,303
July 13, 2026	0.41	0.39	0.39	0.42	0.39	202,334
July 10, 2026	0.42	0.42	0.42	0.43	0.41	309,278
July 09, 2026	0.4	0.41	0.41	0.42	0.38	468,315