Arrive AI Inc. - Common Stock (ARAI)
2.8300
-0.0700 (-2.41%)
NASDAQ · Last Trade: Jan 10th, 4:53 PM EST
Historical Prices For Arrive AI Inc. - Common Stock (ARAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 2.91 | 2.98 | 2.78 | 2.83 | 148,994 | 2.83 |
| 1/08/2026 | 2.78 | 3.00 | 2.77 | 2.90 | 103,571 | 2.90 |
| 1/07/2026 | 2.94 | 2.97 | 2.76 | 2.81 | 80,275 | 2.81 |
| 1/06/2026 | 2.98 | 3.18 | 2.78 | 2.98 | 292,970 | 2.98 |
| 1/05/2026 | 2.73 | 3.10 | 2.68 | 2.95 | 161,100 | 2.95 |
| 1/02/2026 | 2.69 | 2.74 | 2.52 | 2.71 | 172,008 | 2.71 |
| 12/31/2025 | 2.80 | 2.90 | 2.60 | 2.63 | 347,357 | 2.63 |
| 12/30/2025 | 3.00 | 3.04 | 2.76 | 2.76 | 131,843 | 2.76 |
| 12/29/2025 | 3.15 | 3.27 | 2.93 | 2.98 | 167,965 | 2.98 |
| 12/26/2025 | 3.27 | 3.35 | 3.18 | 3.22 | 50,022 | 3.22 |
| 12/24/2025 | 3.20 | 3.40 | 3.20 | 3.31 | 52,384 | 3.31 |
| 12/23/2025 | 3.09 | 3.35 | 3.02 | 3.22 | 129,419 | 3.22 |
| 12/22/2025 | 3.15 | 3.30 | 3.02 | 3.14 | 138,896 | 3.14 |
| 12/19/2025 | 2.99 | 3.22 | 2.96 | 3.16 | 143,859 | 3.16 |
| 12/18/2025 | 3.25 | 3.28 | 2.97 | 2.97 | 173,955 | 2.97 |
| 12/17/2025 | 3.30 | 3.38 | 3.15 | 3.17 | 99,343 | 3.17 |
| 12/16/2025 | 3.19 | 3.39 | 3.15 | 3.29 | 74,748 | 3.29 |
| 12/15/2025 | 3.72 | 3.73 | 3.24 | 3.24 | 99,728 | 3.24 |
| 12/12/2025 | 3.77 | 3.92 | 3.69 | 3.73 | 53,461 | 3.73 |
| 12/11/2025 | 3.70 | 3.89 | 3.60 | 3.81 | 59,718 | 3.81 |
| 12/10/2025 | 3.71 | 3.79 | 3.50 | 3.74 | 106,395 | 3.74 |
| 12/09/2025 | 3.65 | 3.83 | 3.58 | 3.59 | 93,905 | 3.59 |
| 12/08/2025 | 3.84 | 3.90 | 3.65 | 3.70 | 71,050 | 3.70 |
| 12/05/2025 | 3.93 | 4.05 | 3.81 | 3.84 | 56,672 | 3.84 |
| 12/04/2025 | 3.85 | 4.00 | 3.79 | 3.95 | 119,439 | 3.95 |
| 12/03/2025 | 3.78 | 3.94 | 3.68 | 3.90 | 101,380 | 3.90 |
| 12/02/2025 | 3.66 | 3.95 | 3.63 | 3.80 | 75,703 | 3.80 |
| 12/01/2025 | 3.90 | 3.90 | 3.63 | 3.66 | 50,124 | 3.66 |
| 11/28/2025 | 3.84 | 4.13 | 3.84 | 4.00 | 40,215 | 4.00 |
| 11/26/2025 | 3.99 | 4.13 | 3.79 | 3.84 | 56,800 | 3.84 |
| 11/25/2025 | 3.78 | 4.04 | 3.57 | 3.97 | 89,436 | 3.97 |
| 11/24/2025 | 3.51 | 3.81 | 3.44 | 3.74 | 121,494 | 3.74 |
| 11/21/2025 | 3.51 | 3.64 | 3.31 | 3.55 | 122,646 | 3.55 |
| 11/20/2025 | 3.81 | 4.16 | 3.55 | 3.60 | 162,330 | 3.60 |
| 11/19/2025 | 3.48 | 3.90 | 3.40 | 3.65 | 123,982 | 3.65 |
| 11/18/2025 | 3.38 | 3.60 | 3.36 | 3.53 | 147,705 | 3.53 |
| 11/17/2025 | 3.67 | 3.73 | 3.39 | 3.41 | 149,396 | 3.41 |
| 11/14/2025 | 3.60 | 4.10 | 3.60 | 3.82 | 162,369 | 3.82 |
| 11/13/2025 | 4.02 | 4.02 | 3.79 | 3.83 | 108,437 | 3.83 |
| 11/12/2025 | 4.26 | 4.26 | 3.91 | 4.02 | 115,697 | 4.02 |
| 11/11/2025 | 4.41 | 4.45 | 4.09 | 4.22 | 93,512 | 4.22 |
| 11/10/2025 | 4.39 | 4.55 | 4.33 | 4.46 | 76,658 | 4.46 |
| 11/07/2025 | 4.36 | 4.38 | 3.87 | 4.35 | 240,541 | 4.35 |
| 11/06/2025 | 4.95 | 5.00 | 4.40 | 4.41 | 119,559 | 4.41 |
| 11/05/2025 | 4.84 | 5.08 | 4.70 | 5.00 | 78,634 | 5.00 |
| 11/04/2025 | 4.67 | 4.92 | 4.41 | 4.86 | 139,331 | 4.86 |
| 11/03/2025 | 5.00 | 5.07 | 4.69 | 4.74 | 151,224 | 4.74 |
| 10/31/2025 | 5.17 | 5.30 | 4.95 | 5.01 | 123,750 | 5.01 |
| 10/30/2025 | 4.95 | 5.32 | 4.82 | 5.22 | 186,303 | 5.22 |
| 10/29/2025 | 4.82 | 5.20 | 4.78 | 5.04 | 154,513 | 5.04 |
| 10/28/2025 | 5.10 | 5.35 | 4.76 | 4.84 | 332,449 | 4.84 |
| 10/27/2025 | 5.48 | 5.55 | 4.91 | 5.01 | 251,716 | 5.01 |
| 10/24/2025 | 5.26 | 5.45 | 5.08 | 5.42 | 234,450 | 5.42 |
| 10/23/2025 | 4.89 | 5.18 | 4.72 | 5.00 | 225,224 | 5.00 |
| 10/22/2025 | 5.83 | 5.83 | 4.63 | 4.96 | 567,951 | 4.96 |
| 10/21/2025 | 5.93 | 6.28 | 5.43 | 5.83 | 267,331 | 5.83 |
| 10/20/2025 | 5.94 | 6.70 | 5.75 | 5.85 | 494,876 | 5.85 |
| 10/17/2025 | 5.64 | 5.99 | 5.55 | 5.77 | 255,612 | 5.77 |
| 10/16/2025 | 6.33 | 6.38 | 5.27 | 5.72 | 602,338 | 5.72 |
| 10/15/2025 | 6.70 | 6.86 | 6.13 | 6.30 | 727,010 | 6.30 |
| 10/14/2025 | 4.89 | 6.60 | 4.73 | 6.26 | 1,156,595 | 6.26 |
| 10/13/2025 | 4.78 | 5.17 | 4.72 | 4.91 | 557,385 | 4.91 |