ARAI | ARRIVE AI | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ARRIVE AI (ARAI)

NASDAQ

$0.21-$0.002 (-0.70%)

Price as of Oct 02, 2026 4:10 PM EDT

$11.2M
Market Cap
-93.91%
1-Year Change
Scientific & Technical Instruments
Industry

1 Month
-9.19%

Low Price$0.19

High Price$0.25
3 Months
-47.59%

Low Price$0.19

High Price$0.42
1 Year
-93.91%

Low Price$0.19

High Price$6.30

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.22	0.22	0.21	0.22	-0.69%	380,429
09/30/2026	0.22	0.23	0.21	0.22	+3.68%	875,026
09/29/2026	0.19	0.22	0.19	0.21	+9.35%	987,431
09/28/2026	0.21	0.21	0.19	0.19	-4.87%	732,306
09/25/2026	0.23	0.23	0.20	0.20	-14.05%	1,631,870
09/24/2026	0.24	0.24	0.23	0.23	-3.54%	320,408
09/23/2026	0.25	0.27	0.24	0.24	-2.88%	1,365,640
09/22/2026	0.25	0.26	0.24	0.25	+4.13%	625,158
09/21/2026	0.24	0.27	0.23	0.24	-0.50%	2,294,212
09/18/2026	0.25	0.28	0.23	0.24	-3.44%	5,438,862
09/17/2026	0.23	0.25	0.23	0.25	+9.66%	428,743
09/16/2026	0.23	0.24	0.23	0.23	-3.64%	160,947
09/15/2026	0.24	0.24	0.23	0.24	-0.34%	198,902
09/14/2026	0.23	0.25	0.23	0.24	+6.65%	583,296
09/11/2026	0.25	0.25	0.22	0.22	-3.35%	280,738
09/10/2026	0.24	0.24	0.23	0.23	-5.74%	288,468
09/09/2026	0.25	0.25	0.24	0.24	+0.33%	102,900
09/08/2026	0.25	0.25	0.24	0.24	+1.80%	203,490
09/04/2026	0.26	0.26	0.23	0.24	-4.02%	374,658
09/03/2026	0.25	0.25	0.24	0.25	+3.32%	276,255
09/02/2026	0.24	0.25	0.24	0.24	+1.56%	240,981
09/01/2026	0.24	0.25	0.23	0.24	-3.10%	317,451
08/31/2026	0.23	0.25	0.23	0.24	+8.80%	204,994
08/28/2026	0.23	0.24	0.23	0.23	-2.39%	221,375
08/27/2026	0.23	0.24	0.23	0.23	-2.12%	295,407
08/26/2026	0.24	0.24	0.23	0.24	-0.80%	339,230
08/25/2026	0.23	0.24	0.23	0.24	+2.77%	266,131
08/24/2026	0.24	0.25	0.23	0.23	-6.02%	598,095
08/21/2026	0.24	0.25	0.24	0.25	+2.46%	272,794
08/20/2026	0.25	0.25	0.24	0.24	-2.95%	627,534
08/19/2026	0.25	0.27	0.24	0.25	-1.28%	709,700
08/18/2026	0.25	0.26	0.24	0.25	+1.01%	471,253
08/17/2026	0.25	0.27	0.25	0.25	-1.78%	633,357
08/14/2026	0.25	0.27	0.24	0.25	+5.21%	526,933
08/13/2026	0.23	0.25	0.22	0.24	-7.73%	1,031,445
08/13/2026	-$0.28 Earnings
08/12/2026	0.27	0.28	0.26	0.26	-3.45%	618,383
08/11/2026	0.27	0.28	0.27	0.27	-0.74%	316,580
08/10/2026	0.27	0.29	0.27	0.27	+2.03%	448,698
08/07/2026	0.25	0.29	0.25	0.27	+8.57%	962,683
08/06/2026	0.25	0.25	0.24	0.25	+1.91%	263,619
08/05/2026	0.25	0.25	0.24	0.24	-1.64%	359,401
08/04/2026	0.25	0.30	0.24	0.24	-2.51%	1,041,493
08/03/2026	0.24	0.25	0.23	0.25	+6.68%	584,443
07/31/2026	0.24	0.29	0.22	0.24	-2.25%	2,155,625
07/30/2026	0.23	0.25	0.23	0.24	+2.12%	874,666
07/29/2026	0.27	0.27	0.23	0.24	-7.50%	406,945
07/28/2026	0.29	0.29	0.25	0.25	-11.17%	450,159
07/27/2026	0.30	0.30	0.28	0.29	-2.72%	306,133
07/24/2026	0.32	0.32	0.29	0.29	-5.55%	322,175
07/23/2026	0.29	0.33	0.28	0.31	+1.70%	299,698
07/22/2026	0.33	0.33	0.30	0.31	-7.73%	927,677
07/21/2026	0.38	0.38	0.33	0.33	-9.36%	746,194
07/20/2026	0.36	0.37	0.36	0.37	+0.99%	205,329
07/17/2026	0.37	0.38	0.36	0.36	-2.73%	228,816
07/16/2026	0.40	0.40	0.37	0.37	-3.74%	271,636
07/15/2026	0.38	0.40	0.38	0.39	+1.73%	453,154
07/14/2026	0.38	0.39	0.36	0.38	-3.27%	400,566
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