Arrive AI Inc. (ARAI) NASDAQ

1.03

+0.36(+53.73%)

Updated at April 09 04:00PM

Currency In USD

ARAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 09, 2026	1	1.03	1.03	1.42	0.85	354.14M
April 08, 2026	0.62	0.67	0.67	0.67	0.54	1.07M
April 07, 2026	0.58	0.59	0.59	0.6	0.51	1.02M
April 06, 2026	0.74	0.58	0.58	0.74	0.58	762,263
April 02, 2026	0.85	0.72	0.72	0.88	0.7	670,931
April 01, 2026	0.81	0.86	0.86	0.89	0.79	207,277
March 31, 2026	0.78	0.8	0.8	0.8	0.74	220,605
March 30, 2026	0.8	0.76	0.76	0.85	0.75	121,772
March 27, 2026	0.89	0.8	0.8	0.89	0.75	299,091
March 26, 2026	0.86	0.86	0.86	0.92	0.83	211,468
March 25, 2026	0.88	0.86	0.86	0.89	0.84	104,554
March 24, 2026	0.84	0.86	0.86	0.9	0.81	163,299
March 23, 2026	0.85	0.84	0.84	0.88	0.79	153,701
March 20, 2026	0.86	0.8	0.8	0.87	0.78	277,638
March 19, 2026	0.91	0.83	0.83	0.94	0.81	355,516
March 18, 2026	1	0.94	0.94	1	0.93	374,086
March 17, 2026	0.96	1.01	1.01	1.13	0.96	638,708
March 16, 2026	1.01	0.96	0.96	1.03	0.95	200,275
March 13, 2026	1.04	0.95	0.95	1.04	0.89	364,314
March 12, 2026	1.06	1	1	1.06	0.97	174,737
March 11, 2026	1.04	1.08	1.08	1.09	1.03	119,448
March 10, 2026	1.06	1.05	1.05	1.08	1.02	135,363
March 09, 2026	1.02	1.06	1.06	1.08	0.93	253,698
March 06, 2026	1.04	1.03	1.03	1.05	1	132,367
March 05, 2026	1.06	1.05	1.05	1.12	1	216,302
March 04, 2026	1.02	1.05	1.05	1.06	0.96	260,357
March 03, 2026	1	1.06	1.06	1.07	0.98	248,308
March 02, 2026	1.03	1.06	1.06	1.1	1.03	187,193
February 27, 2026	1.12	1.1	1.1	1.12	1.07	198,521
February 26, 2026	1.15	1.16	1.16	1.17	1.1	167,400
February 25, 2026	1.15	1.15	1.15	1.2	1.13	182,124
February 24, 2026	1.06	1.12	1.12	1.16	1.05	212,323
February 23, 2026	1.11	1.07	1.07	1.13	1.03	295,630
February 20, 2026	1.12	1.15	1.15	1.19	1.11	238,168
February 19, 2026	1.12	1.13	1.13	1.14	1.07	237,919
February 18, 2026	1.21	1.15	1.15	1.25	1.14	287,763
February 17, 2026	1.24	1.19	1.19	1.32	1.14	1.12M
February 13, 2026	1.13	1.17	1.17	1.27	1.11	432,900
February 12, 2026	1.19	1.06	1.06	1.21	1.06	337,900
February 11, 2026	1.26	1.19	1.19	1.26	1.15	329,800
February 10, 2026	1.5	1.27	1.27	1.52	1.25	832,300
February 09, 2026	1.41	1.49	1.49	1.56	1.32	432,506
February 06, 2026	1.39	1.4	1.4	1.41	1.14	894,930
February 05, 2026	1.66	1.36	1.36	1.66	1.33	688,702
February 04, 2026	1.69	1.72	1.72	1.82	1.59	482,600
February 03, 2026	1.71	1.69	1.69	1.78	1.66	261,200
February 02, 2026	1.78	1.7	1.7	1.85	1.67	635,829
January 30, 2026	2.04	1.86	1.86	2.1	1.8	787,300
January 29, 2026	2.35	2.11	2.11	2.35	1.97	861,500
January 28, 2026	2.29	2.33	2.33	2.42	2.25	602,206
January 27, 2026	2.06	2.32	2.32	2.38	1.91	2.17M
January 26, 2026	2.96	2.4	2.4	3.35	2.33	39.13M
January 23, 2026	2.66	2.59	2.59	2.71	2.51	3.11M
January 22, 2026	2.53	2.7	2.7	2.71	2.51	89,130
January 21, 2026	2.44	2.58	2.58	2.63	2.42	69,406
January 20, 2026	2.52	2.45	2.45	2.61	2.43	131,788
January 16, 2026	2.61	2.58	2.58	2.7	2.47	128,400
January 15, 2026	2.75	2.58	2.58	2.75	2.48	522,519
January 14, 2026	2.68	2.73	2.73	2.74	2.61	92,633
January 13, 2026	2.72	2.76	2.76	2.8	2.6	110,726