Arrive AI Inc. - Common Stock (ARAI)

Last Price0.4733

Change-0.0051 (-1.07%)

NASDAQ· Last Trade: Jun 21st, 5:53 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	0.50	0.50	0.46	0.47	792,235	0.47
6/17/2026	0.50	0.50	0.46	0.48	546,833	0.48
6/16/2026	0.51	0.51	0.48	0.49	485,690	0.49
6/15/2026	0.47	0.53	0.47	0.50	980,653	0.50
6/12/2026	0.54	0.55	0.49	0.49	1,347,772	0.49
6/11/2026	0.50	0.63	0.48	0.55	3,586,766	0.55
6/10/2026	0.47	0.52	0.47	0.48	674,856	0.48
6/09/2026	0.51	0.54	0.47	0.48	679,195	0.48
6/08/2026	0.49	0.54	0.47	0.50	1,480,918	0.50
6/05/2026	0.51	0.55	0.40	0.46	1,688,310	0.46
6/04/2026	0.55	0.55	0.50	0.50	1,167,936	0.50
6/03/2026	0.60	0.61	0.53	0.55	1,900,827	0.55
6/02/2026	0.64	0.66	0.60	0.61	659,495	0.61
6/01/2026	0.65	0.66	0.62	0.65	874,313	0.65
5/29/2026	0.64	0.66	0.61	0.66	919,697	0.66
5/28/2026	0.63	0.64	0.62	0.64	987,403	0.64
5/27/2026	0.64	0.66	0.59	0.63	1,774,231	0.63
5/26/2026	0.66	0.67	0.62	0.66	1,154,965	0.66
5/22/2026	0.69	0.71	0.64	0.64	1,010,130	0.64
5/21/2026	0.65	0.69	0.64	0.69	525,336	0.69
5/20/2026	0.64	0.69	0.63	0.68	740,588	0.68
5/19/2026	0.64	0.72	0.63	0.65	1,475,009	0.65
5/18/2026	0.67	0.67	0.63	0.63	919,334	0.63
5/15/2026	0.67	0.70	0.66	0.67	1,621,303	0.67
5/14/2026	0.70	0.76	0.68	0.71	1,548,642	0.71
5/13/2026	0.70	0.71	0.67	0.70	795,535	0.70
5/12/2026	0.74	0.74	0.68	0.69	833,259	0.69
5/11/2026	0.68	0.74	0.67	0.74	1,623,262	0.74
5/08/2026	0.70	0.70	0.67	0.68	1,247,134	0.68
5/07/2026	0.71	0.72	0.66	0.69	1,549,020	0.69
5/06/2026	0.71	0.71	0.69	0.71	1,068,599	0.71
5/05/2026	0.77	0.78	0.69	0.69	1,838,971	0.69
5/04/2026	0.75	0.81	0.74	0.75	1,465,226	0.75
5/01/2026	0.70	0.77	0.68	0.76	2,518,108	0.76
4/30/2026	0.71	0.71	0.67	0.70	1,879,736	0.70
4/29/2026	0.69	0.74	0.64	0.71	10,518,817	0.71
4/28/2026	0.71	0.77	0.69	0.73	1,102,876	0.73
4/27/2026	0.72	0.75	0.67	0.72	1,965,651	0.72
4/24/2026	0.74	0.74	0.70	0.74	1,666,476	0.74
4/23/2026	0.85	0.85	0.72	0.74	3,628,206	0.74
4/22/2026	0.90	0.91	0.85	0.86	2,260,933	0.86
4/21/2026	0.96	1.00	0.88	0.88	4,028,635	0.88
4/20/2026	0.89	1.08	0.85	0.98	6,468,978	0.98
4/17/2026	0.98	1.01	0.92	0.93	5,010,858	0.93
4/16/2026	0.95	1.06	0.90	1.04	9,857,287	1.04
4/15/2026	1.01	1.10	0.92	1.01	21,373,367	1.01
4/14/2026	0.93	1.78	0.89	1.65	91,386,514	1.65
4/13/2026	0.80	1.00	0.68	0.89	13,225,908	0.89
4/10/2026	0.96	1.01	0.81	0.81	21,063,756	0.81
4/09/2026	1.00	1.42	0.85	1.03	363,723,776	1.03
4/08/2026	0.62	0.67	0.54	0.67	1,532,578	0.67
4/07/2026	0.58	0.60	0.51	0.59	1,010,519	0.59
4/06/2026	0.74	0.74	0.58	0.58	848,005	0.58
4/02/2026	0.85	0.88	0.70	0.72	681,409	0.72
4/01/2026	0.81	0.89	0.79	0.86	209,770	0.86
3/31/2026	0.78	0.80	0.74	0.80	222,812	0.80
3/30/2026	0.80	0.85	0.75	0.76	122,376	0.76
3/27/2026	0.89	0.89	0.75	0.80	304,189	0.80
3/26/2026	0.86	0.92	0.83	0.86	211,768	0.86
3/25/2026	0.88	0.89	0.84	0.86	105,954	0.86
3/24/2026	0.84	0.90	0.81	0.86	172,847	0.86
3/23/2026	0.85	0.88	0.79	0.84	153,758	0.84