Arrive AI Inc. (ARAI)
NASDAQ: ARAI · Real-Time Price · USD
3.890
-0.140 (-3.47%)
At close: Sep 26, 2025, 4:00 PM EDT
3.930
+0.040 (1.03%)
After-hours: Sep 26, 2025, 7:57 PM EDT
Arrive AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.00 | 4.01 | 3.72 | 3.89 | 3.89 | -3.47% | 309,117 |
| Sep 25, 2025 | 3.70 | 4.08 | 3.52 | 4.03 | 4.03 | 6.05% | 619,727 |
| Sep 24, 2025 | 3.48 | 3.93 | 3.28 | 3.80 | 3.80 | 10.14% | 842,651 |
| Sep 23, 2025 | 3.66 | 3.69 | 3.15 | 3.45 | 3.45 | -7.26% | 1,617,442 |
| Sep 22, 2025 | 3.18 | 3.87 | 3.10 | 3.72 | 3.72 | 20.00% | 1,177,775 |
| Sep 19, 2025 | 3.07 | 3.21 | 3.03 | 3.10 | 3.10 | 0.98% | 621,940 |
| Sep 18, 2025 | 3.21 | 3.28 | 3.06 | 3.07 | 3.07 | -3.46% | 263,750 |
| Sep 17, 2025 | 3.30 | 3.50 | 3.07 | 3.18 | 3.18 | -3.34% | 313,556 |
| Sep 16, 2025 | 3.40 | 3.43 | 3.25 | 3.29 | 3.29 | 1.23% | 547,014 |
| Sep 15, 2025 | 3.60 | 3.65 | 3.23 | 3.25 | 3.25 | -9.72% | 472,492 |
| Sep 12, 2025 | 3.79 | 3.89 | 3.51 | 3.60 | 3.60 | -6.98% | 314,385 |
| Sep 11, 2025 | 3.54 | 4.07 | 3.52 | 3.87 | 3.87 | 7.20% | 315,572 |
| Sep 10, 2025 | 3.42 | 3.74 | 3.40 | 3.61 | 3.61 | 3.74% | 257,947 |
| Sep 9, 2025 | 3.73 | 3.73 | 3.25 | 3.48 | 3.48 | -6.95% | 455,897 |
| Sep 8, 2025 | 4.11 | 4.35 | 3.74 | 3.74 | 3.74 | -9.00% | 919,746 |
| Sep 5, 2025 | 4.18 | 4.35 | 3.85 | 4.11 | 4.11 | -0.48% | 161,403 |
| Sep 4, 2025 | 4.21 | 4.21 | 3.75 | 4.13 | 4.13 | -2.82% | 291,048 |
| Sep 3, 2025 | 4.36 | 4.60 | 4.16 | 4.25 | 4.25 | -3.19% | 107,670 |
| Sep 2, 2025 | 4.80 | 4.91 | 4.36 | 4.39 | 4.39 | -10.77% | 247,700 |
| Aug 29, 2025 | 5.05 | 5.54 | 4.76 | 4.92 | 4.92 | -2.96% | 224,606 |
| Aug 28, 2025 | 5.25 | 5.33 | 5.01 | 5.07 | 5.07 | -1.17% | 113,724 |
| Aug 27, 2025 | 5.45 | 5.64 | 5.11 | 5.13 | 5.13 | -6.22% | 186,742 |
| Aug 26, 2025 | 5.35 | 5.60 | 5.34 | 5.47 | 5.47 | 3.80% | 87,130 |
| Aug 25, 2025 | 6.11 | 6.15 | 5.26 | 5.27 | 5.27 | -12.02% | 248,035 |
| Aug 22, 2025 | 5.94 | 6.19 | 5.85 | 5.99 | 5.99 | 0.84% | 137,750 |
| Aug 21, 2025 | 5.55 | 6.16 | 5.45 | 5.94 | 5.94 | 6.83% | 72,474 |
| Aug 20, 2025 | 5.73 | 5.73 | 5.27 | 5.56 | 5.56 | -2.80% | 122,474 |
| Aug 19, 2025 | 6.09 | 6.20 | 5.62 | 5.72 | 5.72 | -4.83% | 88,242 |
| Aug 18, 2025 | 6.00 | 6.27 | 5.67 | 6.01 | 6.01 | 0.17% | 149,145 |
| Aug 15, 2025 | 6.30 | 6.35 | 6.00 | 6.00 | 6.00 | -6.25% | 168,564 |
| Aug 14, 2025 | 6.76 | 6.80 | 6.00 | 6.40 | 6.40 | -5.47% | 232,430 |
| Aug 13, 2025 | 7.14 | 7.15 | 6.53 | 6.77 | 6.77 | -2.31% | 237,401 |
| Aug 12, 2025 | 6.83 | 7.15 | 6.65 | 6.93 | 6.93 | 2.21% | 165,613 |
| Aug 11, 2025 | 7.08 | 7.24 | 6.66 | 6.78 | 6.78 | -4.10% | 195,083 |
| Aug 8, 2025 | 7.54 | 7.58 | 6.92 | 7.07 | 7.07 | -5.73% | 172,832 |
| Aug 7, 2025 | 6.65 | 7.50 | 6.50 | 7.50 | 7.50 | 15.92% | 292,813 |
| Aug 6, 2025 | 7.19 | 7.34 | 6.34 | 6.47 | 6.47 | -8.23% | 222,188 |
| Aug 5, 2025 | 6.91 | 7.25 | 6.80 | 7.05 | 7.05 | 3.98% | 182,746 |
| Aug 4, 2025 | 7.46 | 8.21 | 6.72 | 6.78 | 6.78 | -9.48% | 308,155 |
| Aug 1, 2025 | 7.60 | 8.13 | 7.41 | 7.49 | 7.49 | -5.19% | 129,050 |
| Jul 31, 2025 | 8.95 | 9.28 | 7.83 | 7.90 | 7.90 | -11.34% | 252,737 |
| Jul 30, 2025 | 9.10 | 9.25 | 8.81 | 8.91 | 8.91 | - | 94,344 |
| Jul 29, 2025 | 10.20 | 10.58 | 8.91 | 8.91 | 8.91 | -12.17% | 267,745 |
| Jul 28, 2025 | 10.34 | 11.46 | 9.80 | 10.15 | 10.15 | -3.01% | 186,602 |
| Jul 25, 2025 | 11.60 | 11.93 | 10.45 | 10.46 | 10.46 | -12.25% | 215,906 |
| Jul 24, 2025 | 10.50 | 12.86 | 10.42 | 11.92 | 11.92 | 16.29% | 917,993 |
| Jul 23, 2025 | 9.83 | 10.39 | 9.78 | 10.25 | 10.25 | 4.38% | 140,592 |
| Jul 22, 2025 | 10.06 | 10.38 | 9.38 | 9.82 | 9.82 | -6.30% | 206,729 |
| Jul 21, 2025 | 9.15 | 10.90 | 8.92 | 10.48 | 10.48 | 13.30% | 391,526 |
| Jul 18, 2025 | 9.27 | 9.53 | 8.96 | 9.25 | 9.25 | 0.65% | 111,319 |