Arrive AI Inc. (ARAI)
NASDAQ: ARAI · Real-Time Price · USD
7.49
-0.41 (-5.19%)
At close: Aug 1, 2025, 4:00 PM
7.47
-0.02 (-0.27%)
After-hours: Aug 1, 2025, 7:53 PM EDT
Arrive AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 9.36 | 9.59 | 8.94 | 9.19 | 9.19 | -1.82% | 176,900 |
| Jul 16, 2025 | 9.09 | 9.64 | 8.71 | 9.36 | 9.36 | 2.86% | 162,710 |
| Jul 15, 2025 | 8.81 | 9.49 | 8.60 | 9.10 | 9.10 | 3.64% | 167,049 |
| Jul 14, 2025 | 9.25 | 9.44 | 8.32 | 8.78 | 8.78 | -6.10% | 230,965 |
| Jul 11, 2025 | 9.23 | 9.55 | 8.76 | 9.35 | 9.35 | 1.74% | 147,516 |
| Jul 10, 2025 | 9.51 | 9.51 | 8.70 | 9.19 | 9.19 | -1.18% | 199,510 |
| Jul 9, 2025 | 10.70 | 10.70 | 8.77 | 9.30 | 9.30 | -11.51% | 377,663 |
| Jul 8, 2025 | 11.14 | 11.45 | 10.20 | 10.51 | 10.51 | -4.28% | 220,157 |
| Jul 7, 2025 | 12.19 | 12.25 | 10.91 | 10.98 | 10.98 | -9.63% | 243,023 |
| Jul 3, 2025 | 10.73 | 12.15 | 10.32 | 12.15 | 12.15 | 15.28% | 461,246 |
| Jul 2, 2025 | 10.64 | 10.69 | 9.93 | 10.54 | 10.54 | -0.28% | 243,234 |
| Jul 1, 2025 | 11.79 | 11.79 | 9.93 | 10.57 | 10.57 | -9.50% | 363,891 |
| Jun 30, 2025 | 11.07 | 12.00 | 10.50 | 11.68 | 11.68 | 10.19% | 503,751 |
| Jun 27, 2025 | 9.23 | 11.05 | 9.18 | 10.60 | 10.60 | 14.59% | 715,108 |
| Jun 26, 2025 | 9.10 | 9.75 | 8.57 | 9.25 | 9.25 | 1.31% | 307,971 |
| Jun 25, 2025 | 8.53 | 9.40 | 7.87 | 9.13 | 9.13 | 12.44% | 611,389 |
| Jun 24, 2025 | 7.20 | 8.30 | 7.20 | 8.12 | 8.12 | 20.12% | 647,545 |
| Jun 23, 2025 | 7.00 | 7.30 | 6.56 | 6.76 | 6.76 | -3.29% | 242,774 |
| Jun 20, 2025 | 7.85 | 7.85 | 6.77 | 6.99 | 6.99 | -8.15% | 577,777 |
| Jun 18, 2025 | 6.71 | 7.68 | 6.50 | 7.61 | 7.61 | 13.24% | 388,350 |
| Jun 17, 2025 | 7.25 | 7.95 | 6.55 | 6.72 | 6.72 | -7.31% | 470,479 |
| Jun 16, 2025 | 8.05 | 8.05 | 6.83 | 7.25 | 7.25 | -6.45% | 775,901 |
| Jun 13, 2025 | 9.05 | 9.94 | 7.75 | 7.75 | 7.75 | -16.85% | 945,693 |
| Jun 12, 2025 | 9.05 | 10.90 | 8.21 | 9.32 | 9.32 | 9.65% | 4,412,125 |
| Jun 11, 2025 | 9.71 | 9.71 | 8.17 | 8.50 | 8.50 | -17.07% | 2,333,567 |
| Jun 10, 2025 | 7.13 | 15.73 | 6.89 | 10.25 | 10.25 | 62.83% | 40,857,697 |
| Jun 9, 2025 | 5.82 | 6.36 | 5.33 | 6.30 | 6.30 | 14.45% | 195,525 |
| Jun 6, 2025 | 5.43 | 5.81 | 5.15 | 5.50 | 5.50 | 3.77% | 107,088 |
| Jun 5, 2025 | 5.80 | 6.04 | 5.09 | 5.30 | 5.30 | -8.15% | 175,462 |
| Jun 4, 2025 | 6.49 | 6.59 | 5.65 | 5.77 | 5.77 | -11.09% | 216,966 |
| Jun 3, 2025 | 6.10 | 7.15 | 5.97 | 6.49 | 6.49 | 4.85% | 360,246 |
| Jun 2, 2025 | 6.69 | 7.19 | 6.11 | 6.19 | 6.19 | 5.99% | 662,702 |
| May 30, 2025 | 5.34 | 6.10 | 4.61 | 5.84 | 5.84 | 11.24% | 514,602 |
| May 29, 2025 | 6.06 | 6.29 | 5.20 | 5.25 | 5.25 | -14.63% | 396,464 |
| May 28, 2025 | 5.30 | 8.43 | 5.28 | 6.15 | 6.15 | 14.10% | 1,946,710 |
| May 27, 2025 | 6.63 | 6.89 | 5.30 | 5.39 | 5.39 | -18.09% | 216,973 |
| May 23, 2025 | 7.38 | 7.70 | 6.28 | 6.58 | 6.58 | -12.85% | 112,752 |
| May 22, 2025 | 9.45 | 10.00 | 7.01 | 7.55 | 7.55 | -19.94% | 286,862 |
| May 21, 2025 | 9.60 | 10.19 | 9.38 | 9.43 | 9.43 | -4.75% | 94,296 |