ARAI
ARRIVE AI (ARAI)
NASDAQ
$0.39$0.00 (0.00%)
Price as of Jul 13, 2026 7:51 PM EDT
  • $21.8M
    Market Cap
  • -95.51%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -19.43%
    Low Price$0.38
    High Price$0.50
  • 3 Months
    -55.68%
    Low Price$0.38
    High Price$1.04
  • 1 Year
    -95.51%
    Low Price$0.38
    High Price$11.92
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
0.41
0.42
0.39
0.39
-6.19%
203,885
07/10/2026
0.42
0.43
0.41
0.42
+1.69%
316,063
07/09/2026
0.40
0.42
0.38
0.41
+7.58%
469,092
07/08/2026
0.39
0.39
0.36
0.38
-1.08%
386,878
07/07/2026
0.41
0.41
0.38
0.39
-6.89%
301,949
07/06/2026
0.40
0.43
0.39
0.42
+5.49%
646,822
07/02/2026
0.41
0.43
0.39
0.40
-3.92%
260,838
07/01/2026
0.42
0.42
0.39
0.41
-4.15%
384,273
06/30/2026
0.39
0.43
0.37
0.43
+9.33%
676,816
06/29/2026
0.40
0.41
0.37
0.39
+1.26%
642,520
06/26/2026
0.41
0.44
0.39
0.39
-0.90%
948,295
06/25/2026
0.42
0.42
0.36
0.39
-5.40%
558,169
06/24/2026
0.44
0.44
0.41
0.41
-6.07%
612,195
06/23/2026
0.42
0.47
0.42
0.44
-0.70%
556,025
06/22/2026
0.47
0.47
0.43
0.44
-6.38%
826,847
06/18/2026
0.50
0.50
0.46
0.47
-1.07%
792,234
06/17/2026
0.50
0.50
0.46
0.48
-1.77%
548,092
06/16/2026
0.51
0.51
0.48
0.49
-3.53%
485,322
06/15/2026
0.47
0.53
0.47
0.50
+3.23%
981,377
06/12/2026
0.54
0.55
0.49
0.49
-10.93%
1,347,770
06/11/2026
0.50
0.63
0.48
0.55
+13.55%
3,593,505
06/10/2026
0.47
0.52
0.47
0.48
-0.12%
679,742
06/09/2026
0.51
0.54
0.47
0.48
-3.32%
679,926
06/08/2026
0.49
0.54
0.47
0.50
+9.63%
1,485,648
06/05/2026
0.51
0.55
0.40
0.46
-9.04%
1,688,310
06/04/2026
0.55
0.55
0.50
0.50
-8.61%
1,185,391
06/03/2026
0.60
0.61
0.53
0.55
-10.52%
1,901,530
06/02/2026
0.64
0.66
0.60
0.61
-6.14%
660,207
06/01/2026
0.65
0.66
0.62
0.65
-0.88%
876,302
05/29/2026
0.64
0.66
0.61
0.66
+3.51%
919,696
05/28/2026
0.63
0.64
0.62
0.64
+0.74%
1,009,533
05/27/2026
0.64
0.66
0.59
0.63
-3.81%
1,774,235
05/26/2026
0.66
0.67
0.62
0.66
+2.62%
1,157,533
05/22/2026
0.69
0.71
0.64
0.64
-7.07%
1,010,129
05/21/2026
0.65
0.69
0.64
0.69
+1.71%
527,799
05/20/2026
0.67
0.69
0.63
0.68
+4.35%
741,767
05/19/2026
0.64
0.72
0.63
0.65
+3.19%
1,476,009
05/18/2026
0.67
0.67
0.63
0.63
-6.08%
921,340
05/15/2026
0.67
0.70
0.66
0.67
-6.18%
1,621,303
05/15/2026
-$0.18 Earnings
05/14/2026
0.70
0.76
0.68
0.72
+1.87%
1,563,627
05/13/2026
0.70
0.71
0.67
0.70
+1.72%
805,002
05/12/2026
0.74
0.74
0.68
0.69
-6.72%
834,953
05/11/2026
0.68
0.74
0.67
0.74
+9.42%
1,626,144
05/08/2026
0.70
0.70
0.67
0.68
-1.74%
1,247,133
05/07/2026
0.71
0.72
0.66
0.69
-3.43%
1,562,797
05/06/2026
0.71
0.71
0.69
0.71
+3.25%
1,070,921
05/05/2026
0.77
0.78
0.69
0.69
-8.59%
1,842,387
05/04/2026
0.75
0.81
0.74
0.75
-0.64%
1,486,465
05/01/2026
0.70
0.77
0.68
0.76
+8.58%
2,518,107
04/30/2026
0.71
0.71
0.67
0.70
-1.44%
1,882,756
04/29/2026
0.69
0.74
0.64
0.71
-2.78%
10,473,312
04/28/2026
0.71
0.77
0.69
0.73
+1.40%
1,104,138
04/27/2026
0.72
0.75
0.67
0.72
-2.70%
1,962,161
04/24/2026
0.74
0.75
0.70
0.74
-0.28%
1,666,476
04/23/2026
0.85
0.85
0.72
0.74
-13.71%
3,634,037
04/22/2026
0.90
0.91
0.85
0.86
-2.27%
2,292,786
04/21/2026
0.96
1.00
0.88
0.88
-10.11%
4,036,245
04/20/2026
0.89
1.08
0.85
0.98
+4.82%
6,646,641
04/17/2026
0.98
1.02
0.92
0.93
-10.18%
5,010,853
04/16/2026
0.95
1.06
0.90
1.04
+2.97%
9,900,974
04/15/2026
1.01
1.10
0.92
1.01
-38.79%
21,454,741
04/15/2026
-$0.12 Earnings
04/14/2026
0.93
1.78
0.89
1.65
+85.60%
91,616,284
04/13/2026
0.80
1.00
0.68
0.89
+9.75%
13,260,739
04/10/2026
0.96
1.01
0.81
0.81
-21.36%
21,054,055
04/09/2026
1.00
1.42
0.85
1.03
+53.73%
364,443,122
04/08/2026
0.62
0.67
0.54
0.67
+13.81%
2,566,435
04/07/2026
0.58
0.60
0.51
0.59
+1.48%
1,015,001
04/06/2026
0.74
0.74
0.58
0.58
-19.55%
852,607
04/02/2026
0.85
0.88
0.70
0.72
-16.25%
681,407
04/01/2026
0.81
0.89
0.79
0.86
+8.03%
209,770
03/31/2026
0.78
0.80
0.74
0.80
+4.84%
222,954
03/30/2026
0.80
0.85
0.75
0.76
-4.55%
129,076
03/27/2026
0.89
0.89
0.75
0.80
-7.73%
304,185
03/26/2026
0.86
0.92
0.83
0.86
+0.50%
211,768
03/25/2026
0.88
0.89
0.84
0.86
+0.02%
106,293
03/24/2026
0.84
0.90
0.81
0.86
+1.97%
172,847
03/23/2026
0.85
0.88
0.79
0.84
+5.25%
154,062
03/20/2026
0.86
0.87
0.78
0.80
-3.61%
280,553
03/19/2026
0.91
0.94
0.81
0.83
-11.57%
363,939
03/18/2026
1.00
1.01
0.93
0.94
-7.07%
374,818
03/17/2026
0.96
1.13
0.96
1.01
+5.10%
657,581
03/16/2026
1.01
1.03
0.95
0.96
+1.16%
203,502
03/13/2026
1.04
1.04
0.89
0.95
-4.57%
365,334
03/12/2026
1.06
1.06
0.97
1.00
-7.82%
179,386
03/11/2026
1.04
1.09
1.03
1.08
+2.86%
119,615
03/10/2026
1.06
1.08
1.02
1.05
-0.94%
147,899
03/09/2026
1.02
1.08
0.93
1.06
+2.91%
260,234
03/06/2026
1.04
1.05
1.00
1.03
-1.90%
132,367
03/05/2026
1.06
1.12
1.00
1.05
0.00%
216,302
03/04/2026
1.02
1.07
0.96
1.05
-0.94%
273,540
03/03/2026
1.00
1.07
0.98
1.06
0.00%
258,746
03/02/2026
1.03
1.10
1.03
1.06
-3.64%
187,193
02/27/2026
1.12
1.12
1.07
1.10
-5.17%
198,521
02/26/2026
1.15
1.17
1.10
1.16
+0.87%
167,373
02/25/2026
1.15
1.20
1.13
1.15
+2.68%
182,124
02/24/2026
1.06
1.16
1.05
1.12
+5.16%
212,323
02/23/2026
1.11
1.13
1.03
1.07
-7.39%
295,630
02/20/2026
1.12
1.19
1.11
1.15
+1.77%
238,168