Arrive AI Inc. - Common Stock (ARAI)

0.7099
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 30th, 9:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Arrive AI Inc. - Common Stock (ARAI)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/20260.690.740.640.7110,518,8170.71
4/28/20260.710.770.690.731,102,8760.73
4/27/20260.720.750.670.721,965,6510.72
4/24/20260.740.740.700.741,666,4760.74
4/23/20260.850.850.720.743,628,2060.74
4/22/20260.900.910.850.862,260,9330.86
4/21/20260.961.000.880.884,028,6350.88
4/20/20260.891.080.850.986,468,9780.98
4/17/20260.981.010.920.935,010,8580.93
4/16/20260.951.060.901.049,857,2871.04
4/15/20261.011.100.921.0121,373,3671.01
4/14/20260.931.780.891.6591,386,5141.65
4/13/20260.801.000.680.8913,225,9080.89
4/10/20260.961.010.810.8121,063,7560.81
4/09/20261.001.420.851.03363,723,7761.03
4/08/20260.620.670.540.671,532,5780.67
4/07/20260.580.600.510.591,010,5190.59
4/06/20260.740.740.580.58848,0050.58
4/02/20260.850.880.700.72681,4090.72
4/01/20260.810.890.790.86209,7700.86
3/31/20260.780.800.740.80222,8120.80
3/30/20260.800.850.750.76122,3760.76
3/27/20260.890.890.750.80304,1890.80
3/26/20260.860.920.830.86211,7680.86
3/25/20260.880.890.840.86105,9540.86
3/24/20260.840.900.810.86172,8470.86
3/23/20260.850.880.790.84153,7580.84
3/20/20260.860.870.780.80280,5540.80
3/19/20260.910.940.810.83361,5640.83
3/18/20261.001.000.930.94374,7710.94
3/17/20260.961.130.961.01649,0771.01
3/16/20261.011.030.950.96203,3940.96
3/13/20261.041.040.890.95365,3370.95
3/12/20261.061.060.971.00178,7861.00
3/11/20261.041.091.031.08119,6171.08
3/10/20261.061.081.021.05136,6461.05
3/09/20261.021.080.931.06260,0831.06
3/06/20261.041.051.001.03132,3671.03
3/05/20261.061.111.001.05215,8171.05
3/04/20261.021.060.961.05270,3991.05
3/03/20261.001.060.981.06250,7521.06
3/02/20261.031.101.031.06187,0581.06
2/27/20261.121.121.061.10198,5221.10
2/26/20261.151.171.101.16162,6161.16
2/25/20261.151.201.131.15182,0971.15
2/24/20261.061.161.051.12210,6561.12
2/23/20261.111.131.031.06293,6381.06
2/20/20261.121.191.111.15238,1681.15
2/19/20261.121.141.071.13236,0241.13
2/18/20261.211.251.141.15287,5151.15
2/17/20261.241.321.141.191,122,8931.19
2/13/20261.131.271.111.17432,8961.17
2/12/20261.191.211.061.06334,3521.06
2/11/20261.261.261.151.19327,3521.19
2/10/20261.501.521.251.27820,8911.27
2/09/20261.411.561.311.49427,8291.49
2/06/20261.391.411.141.40894,9301.40
2/05/20261.661.661.331.36675,7941.36
2/04/20261.691.821.581.72476,7481.72
2/03/20261.711.781.661.69258,7711.69
2/02/20261.781.851.671.70631,2671.70
1/30/20262.042.101.801.86787,2621.86