Arrive AI Inc. - Common Stock (ARAI)

0.5494
-0.0646 (-10.52%)
NASDAQ· Last Trade: Jun 3rd, 6:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Arrive AI Inc. - Common Stock (ARAI)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/20260.640.660.600.61659,4950.61
6/01/20260.650.660.620.65874,3130.65
5/29/20260.640.660.610.66919,6970.66
5/28/20260.630.640.620.64987,4030.64
5/27/20260.640.660.590.631,774,2310.63
5/26/20260.660.670.620.661,154,9650.66
5/22/20260.690.710.640.641,010,1300.64
5/21/20260.650.690.640.69525,3360.69
5/20/20260.640.690.630.68740,5880.68
5/19/20260.640.720.630.651,475,0090.65
5/18/20260.670.670.630.63919,3340.63
5/15/20260.670.700.660.671,621,3030.67
5/14/20260.700.760.680.711,548,6420.71
5/13/20260.700.710.670.70795,5350.70
5/12/20260.740.740.680.69833,2590.69
5/11/20260.680.740.670.741,623,2620.74
5/08/20260.700.700.670.681,247,1340.68
5/07/20260.710.720.660.691,549,0200.69
5/06/20260.710.710.690.711,068,5990.71
5/05/20260.770.780.690.691,839,1570.69
5/04/20260.750.810.740.751,465,2260.75
5/01/20260.700.770.680.762,518,1080.76
4/30/20260.710.710.670.701,879,7360.70
4/29/20260.690.740.640.7110,518,8170.71
4/28/20260.710.770.690.731,102,8760.73
4/27/20260.720.750.670.721,965,6510.72
4/24/20260.740.740.700.741,666,4760.74
4/23/20260.850.850.720.743,628,2060.74
4/22/20260.900.910.850.862,260,9330.86
4/21/20260.961.000.880.884,028,6350.88
4/20/20260.891.080.850.986,468,9780.98
4/17/20260.981.010.920.935,010,8580.93
4/16/20260.951.060.901.049,857,2871.04
4/15/20261.011.100.921.0121,373,3671.01
4/14/20260.931.780.891.6591,386,5141.65
4/13/20260.801.000.680.8913,225,9080.89
4/10/20260.961.010.810.8121,063,7560.81
4/09/20261.001.420.851.03363,723,7761.03
4/08/20260.620.670.540.671,532,5780.67
4/07/20260.580.600.510.591,010,5190.59
4/06/20260.740.740.580.58848,0050.58
4/02/20260.850.880.700.72681,4090.72
4/01/20260.810.890.790.86209,7700.86
3/31/20260.780.800.740.80222,8120.80
3/30/20260.800.850.750.76122,3760.76
3/27/20260.890.890.750.80304,1890.80
3/26/20260.860.920.830.86211,7680.86
3/25/20260.880.890.840.86105,9540.86
3/24/20260.840.900.810.86172,8470.86
3/23/20260.850.880.790.84153,7580.84
3/20/20260.860.870.780.80280,5540.80
3/19/20260.910.940.810.83361,5640.83
3/18/20261.001.000.930.94374,7710.94
3/17/20260.961.130.961.01649,0771.01
3/16/20261.011.030.950.96203,3940.96
3/13/20261.041.040.890.95365,3370.95
3/12/20261.061.060.971.00178,7861.00
3/11/20261.041.091.031.08119,6171.08
3/10/20261.061.081.021.05136,6461.05
3/09/20261.021.080.931.06260,0831.06
3/06/20261.041.051.001.03132,3671.03
3/05/20261.061.111.001.05215,8171.05
3/04/20261.021.060.961.05270,3991.05