Dark

ARAI
Arrive AI Inc. Common Stock
stock NASDAQ

At Close

Apr 8, 2026 3:59:43 PM EDT

0.6700USD+13.664%(+0.0800)1,085,282

0.5700Bid 0.7600Ask 0.1900Spread

Pre-market

Apr 8, 2026 9:28:30 AM EDT

0.5830USD-0.546%(-0.0030)34,612

After-hours

Apr 8, 2026 4:54:30 PM EDT

0.6708USD+0.675%(+0.0045)22,478

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-08	0.5900	0.670000	0.54000	0.6700	+13.810%	1,085,282	0.000%
2026-04-07	0.5766	0.596000	0.51000	0.5887	+1.483%	1,015,002	+13.810%
2026-04-06	0.7420	0.742000	0.57600	0.5801	-19.553%	852,608	+15.497%
2026-04-02	0.8500	0.876300	0.70301	0.7211	-16.249%	681,408	-7.086%
2026-04-01	0.8100	0.890000	0.79100	0.8610	+8.030%	209,770	-22.184%
2026-03-31	0.7770	0.798000	0.73690	0.7970	+4.841%	222,955	-15.935%
2026-03-30	0.8000	0.849700	0.75000	0.7602	-4.545%	129,077	-11.865%
2026-03-27	0.8870	0.887000	0.75490	0.7964	-7.728%	304,186	-15.871%
2026-03-26	0.8600	0.917800	0.83000	0.8631	+0.501%	211,768	-22.373%
2026-03-25	0.8800	0.890000	0.84100	0.8588	+0.023%	106,294	-21.984%
2026-03-24	0.8440	0.902900	0.81100	0.8586	+1.971%	172,848	-21.966%
2026-03-23	0.8470	0.878399	0.78800	0.8420	+5.250%	154,063	-20.428%
2026-03-20	0.8555	0.869999	0.78000	0.8000	-3.614%	280,554	-16.250%
2026-03-19	0.9100	0.938000	0.81390	0.8300	-11.570%	363,939	-19.277%
2026-03-18	1.0000	1.005000	0.93000	0.9386	-7.069%	374,818	-28.617%
2026-03-17	0.9600	1.130000	0.96000	1.0100	+5.099%	657,581	-33.663%
2026-03-16	1.0100	1.030000	0.95010	0.9610	+1.158%	203,503	-30.281%
2026-03-13	1.0400	1.040000	0.89060	0.9500	-4.571%	365,335	-29.474%
2026-03-12	1.0600	1.062000	0.97000	0.9955	-7.824%	179,386	-32.697%
2026-03-11	1.0400	1.090000	1.03010	1.0800	+2.857%	119,616	-37.963%
2026-03-10	1.0600	1.079900	1.02000	1.0500	-0.943%	147,900	-36.190%
2026-03-09	1.0200	1.080000	0.93270	1.0600	+2.913%	260,234	-36.792%
2026-03-06	1.0400	1.050000	1.00000	1.0300	-1.905%	132,367	-34.951%
2026-03-05	1.0600	1.115000	0.99840	1.0500	0.000%	216,303	-36.190%
2026-03-04	1.0200	1.065000	0.96000	1.0500	-0.943%	273,540	-36.190%
2026-03-03	1.0000	1.065000	0.98000	1.0600	0.000%	258,747	-36.792%
2026-03-02	1.0300	1.099800	1.03000	1.0600	-3.636%	187,194	-36.792%
2026-02-27	1.1200	1.120000	1.06500	1.1000	-5.172%	198,508	-39.091%
2026-02-26	1.1500	1.170000	1.10000	1.1600	+0.870%	167,373	-42.241%
2026-02-25	1.1500	1.200000	1.13000	1.1500	+2.679%	182,064	-41.739%
2026-02-24	1.0600	1.160000	1.04800	1.1200	+5.164%	212,323	-40.179%
2026-02-23	1.1100	1.130000	1.03000	1.0650	-7.391%	295,631	-37.089%
2026-02-20	1.1200	1.190000	1.11000	1.1500	+1.770%	238,168	-41.739%
2026-02-19	1.1200	1.140000	1.07010	1.1300	-1.739%	237,919	-40.708%
2026-02-18	1.2100	1.250000	1.14000	1.1500	-3.361%	287,763	-41.739%
2026-02-17	1.2400	1.318000	1.14000	1.1900	+1.709%	1,123,333	-43.697%
2026-02-13	1.1300	1.270000	1.11000	1.1700	+10.377%	432,883	-42.735%
2026-02-12	1.1900	1.205000	1.06000	1.0600	-10.924%	337,897	-36.792%
2026-02-11	1.2600	1.260000	1.15000	1.1900	-6.299%	329,760	-43.697%
2026-02-10	1.5000	1.516800	1.25000	1.2700	-14.765%	832,259	-47.244%
2026-02-09	1.4100	1.560000	1.31500	1.4900	+6.429%	432,506	-55.034%
2026-02-06	1.3900	1.410000	1.14000	1.4000	+2.941%	894,930	-52.143%
2026-02-05	1.6600	1.660000	1.33000	1.3600	-20.930%	688,702	-50.735%
2026-02-04	1.6900	1.820000	1.58500	1.7200	+1.775%	482,570	-61.047%
2026-02-03	1.7100	1.780000	1.66000	1.6900	-0.588%	261,181	-60.355%
2026-02-02	1.7800	1.850000	1.67000	1.7000	-8.602%	635,829	-60.588%
2026-01-30	2.0400	2.100000	1.80010	1.8600	-11.848%	787,262	-63.978%
2026-01-29	2.3500	2.350000	1.97000	2.1100	-9.442%	861,459	-68.246%
2026-01-28	2.2850	2.417200	2.25000	2.3300	+0.431%	602,206	-71.245%
2026-01-27	2.0600	2.380000	1.91000	2.3200	-3.333%	2,174,848	-71.121%
2026-01-26	2.9600	3.350000	2.33000	2.4000	-7.336%	39,134,538	-72.083%
2026-01-23	2.6600	2.709900	2.51000	2.5900	-4.074%	3,111,565	-74.131%
2026-01-22	2.5300	2.710500	2.51000	2.7000	+4.651%	89,130	-75.185%
2026-01-21	2.4400	2.628900	2.42000	2.5800	+5.306%	68,847	-74.031%
2026-01-20	2.5200	2.610000	2.43000	2.4500	-5.039%	131,788	-72.653%
2026-01-16	2.6100	2.700000	2.47000	2.5800	0.000%	128,395	-74.031%
2026-01-15	2.7500	2.750000	2.48000	2.5800	-5.495%	522,519	-74.031%
2026-01-14	2.6800	2.742400	2.61000	2.7300	-1.087%	92,633	-75.458%
2026-01-13	2.7200	2.800000	2.60000	2.7600	+1.471%	110,725	-75.725%
2026-01-12	2.8100	2.810300	2.68000	2.7200	-3.887%	76,180	-75.368%
2026-01-09	2.9100	2.985000	2.78000	2.8300	-2.414%	146,138	-76.325%
2026-01-08	2.7800	3.000000	2.77000	2.9000	+3.203%	107,885	-76.897%
2026-01-07	2.9400	2.970000	2.76000	2.8100	-5.705%	80,290	-76.157%
2026-01-06	2.9800	3.180000	2.78000	2.9800	+1.017%	293,165	-77.517%
2026-01-05	2.7300	3.100000	2.68000	2.9500	+8.856%	161,123	-77.288%
2026-01-02	2.6900	2.740000	2.52000	2.7100	+3.042%	172,008	-75.277%
2025-12-31	2.8000	2.900000	2.60000	2.6300	-4.710%	347,357	-74.525%
2025-12-30	3.0000	3.040000	2.76000	2.7600	-7.383%	133,200	-75.725%
2025-12-29	3.1500	3.270000	2.93000	2.9800	-7.453%	167,965	-77.517%
2025-12-26	3.2700	3.349900	3.17920	3.2200	-2.719%	50,022	-79.193%
2025-12-24	3.2000	3.398700	3.20000	3.3100	+2.795%	52,384	-79.758%
2025-12-23	3.0900	3.350000	3.02000	3.2200	+2.548%	129,439	-79.193%
2025-12-22	3.1500	3.300000	3.02000	3.1400	-0.633%	138,896	-78.662%
2025-12-19	2.9900	3.220000	2.96500	3.1600	+6.397%	143,859	-78.797%
2025-12-18	3.2500	3.280000	2.97000	2.9700	-6.309%	176,190	-77.441%
2025-12-17	3.3000	3.380000	3.15000	3.1700	-3.647%	99,459	-78.864%
2025-12-16	3.1900	3.389900	3.15000	3.2900	+1.543%	74,748	-79.635%
2025-12-15	3.7200	3.734400	3.24000	3.2400	-13.137%	99,748	-79.321%
2025-12-12	3.7750	3.919900	3.69000	3.7300	-2.100%	53,461	-82.038%
2025-12-11	3.7000	3.890000	3.60000	3.8100	+1.872%	59,718	-82.415%
2025-12-10	3.7100	3.785000	3.50000	3.7400	+4.178%	106,395	-82.086%
2025-12-09	3.6500	3.825000	3.58000	3.5900	-2.973%	94,860	-81.337%
2025-12-08	3.8400	3.900000	3.65000	3.7000	-3.646%	71,239	-81.892%
2025-12-05	3.9300	4.049500	3.81000	3.8400	-2.785%	56,672	-82.552%
2025-12-04	3.8500	4.000000	3.79500	3.9500	+1.282%	121,078	-83.038%
2025-12-03	3.7800	3.940000	3.68000	3.9000	+2.632%	101,390	-82.821%
2025-12-02	3.6600	3.949900	3.63000	3.8000	+3.825%	75,712	-82.368%
2025-12-01	3.9000	3.900000	3.63000	3.6600	-8.500%	50,549	-81.694%
2025-11-28	3.8400	4.130000	3.84000	4.0000	+4.167%	40,215	-83.250%
2025-11-26	3.9900	4.127200	3.79000	3.8400	-3.275%	56,800	-82.552%
2025-11-25	3.7800	4.035000	3.57000	3.9700	+6.150%	89,563	-83.123%
2025-11-24	3.5100	3.810000	3.44000	3.7400	+5.352%	121,494	-82.086%
2025-11-21	3.5100	3.640000	3.31350	3.5500	-1.389%	122,646	-81.127%
2025-11-20	3.8100	4.160000	3.55000	3.6000	-1.370%	162,333	-81.389%
2025-11-19	3.4800	3.900000	3.40000	3.6500	+3.399%	124,099	-81.644%
2025-11-18	3.3800	3.595000	3.36000	3.5300	+3.519%	147,722	-81.020%
2025-11-17	3.6700	3.730000	3.39000	3.4100	-10.733%	149,398	-80.352%
2025-11-14	3.6000	4.100000	3.60000	3.8200	-0.261%	162,369	-82.461%
2025-11-13	4.0200	4.020000	3.79500	3.8300	-4.726%	108,454	-82.507%
2025-11-12	4.2600	4.260000	3.91000	4.0200	-4.739%	115,704	-83.333%
2025-11-11	4.4100	4.450000	4.09000	4.2200	-5.381%	93,677	-84.123%
2025-11-10	4.3900	4.548500	4.33000	4.4600	+2.529%	77,029	-84.978%
2025-11-07	4.3600	4.380000	3.87000	4.3500	-1.361%	240,541	-84.598%
2025-11-06	4.9450	5.000000	4.40000	4.4100	-11.800%	119,595	-84.807%
2025-11-05	4.8400	5.080000	4.70000	5.0000	+2.881%	79,215	-86.600%
2025-11-04	4.6700	4.920000	4.41000	4.8600	+2.532%	139,592	-86.214%
2025-11-03	5.0000	5.070000	4.68800	4.7400	-5.389%	152,441	-85.865%
2025-10-31	5.1700	5.300000	4.95000	5.0100	-4.023%	123,750	-86.627%
2025-10-30	4.9500	5.320000	4.82000	5.2200	+3.469%	186,303	-87.165%
2025-10-29	4.8200	5.200000	4.78000	5.0450	+4.236%	154,548	-86.720%
2025-10-28	5.1000	5.350000	4.76000	4.8400	-3.393%	333,205	-86.157%
2025-10-27	5.4800	5.550000	4.91010	5.0100	-7.565%	251,729	-86.627%
2025-10-24	5.2600	5.450000	5.07500	5.4200	+8.400%	234,450	-87.638%
2025-10-23	4.8900	5.180000	4.72000	5.0000	+0.806%	225,387	-86.600%
2025-10-22	5.8300	5.830000	4.63000	4.9600	-14.923%	571,134	-86.492%
2025-10-21	5.9300	6.280000	5.43000	5.8300	-0.342%	269,121	-88.508%
2025-10-20	5.9400	6.698200	5.75000	5.8500	+1.386%	495,239	-88.547%
2025-10-17	5.6400	5.990000	5.55000	5.7700	+0.874%	255,612	-88.388%
2025-10-16	6.3300	6.380000	5.27000	5.7200	-9.206%	603,091	-88.287%
2025-10-15	6.7000	6.860000	6.13010	6.3000	+0.639%	727,825	-89.365%
2025-10-14	4.8900	6.600000	4.73010	6.2600	+27.495%	1,157,401	-89.297%
2025-10-13	4.7800	5.175000	4.72000	4.9100	+11.338%	560,207	-86.354%
2025-10-10	5.6900	5.850000	4.35000	4.4100	-19.526%	1,196,909	-84.807%
2025-10-09	4.5100	5.590000	4.46000	5.4800	+25.688%	1,319,488	-87.774%
2025-10-08	4.7800	4.800000	4.30000	4.3600	-7.234%	363,794	-84.633%
2025-10-07	5.0500	5.135000	4.30000	4.7000	-5.622%	925,666	-85.745%
2025-10-06	3.9000	5.220000	3.82010	4.9800	+27.692%	1,662,978	-86.546%
2025-10-03	3.5600	4.040000	3.55000	3.9000	+10.169%	585,884	-82.821%
2025-10-02	3.5000	3.590000	3.40000	3.5400	+3.207%	198,384	-81.073%
2025-10-01	3.5900	3.729900	3.39000	3.4300	-5.769%	215,814	-80.466%
2025-09-30	3.5500	3.700000	3.50000	3.6400	+0.831%	157,745	-81.593%
2025-09-29	3.7400	3.890000	3.50000	3.6100	-7.198%	249,297	-81.440%
2025-09-26	4.0000	4.010000	3.72000	3.8900	-3.474%	309,117	-82.776%
2025-09-25	3.7000	4.080000	3.52000	4.0300	+6.053%	619,727	-83.375%
2025-09-24	3.4800	3.930000	3.28000	3.8000	+10.145%	842,651	-82.368%
2025-09-23	3.6573	3.690000	3.15000	3.4500	-7.258%	1,617,442	-80.580%
2025-09-22	3.1800	3.870000	3.10000	3.7200	+20.000%	1,177,775	-81.989%
2025-09-19	3.0700	3.210000	3.03000	3.1000	+0.977%	621,940	-78.387%
2025-09-18	3.2100	3.280000	3.06000	3.0700	-3.459%	263,750	-78.176%
2025-09-17	3.3000	3.498900	3.06900	3.1800	-3.343%	313,556	-78.931%
2025-09-16	3.4000	3.430000	3.25000	3.2900	+1.231%	547,014	-79.635%
2025-09-15	3.6000	3.650000	3.23000	3.2500	-9.722%	472,492	-79.385%
2025-09-12	3.7900	3.894000	3.51200	3.6000	-6.977%	314,385	-81.389%
2025-09-11	3.5400	4.073500	3.52000	3.8700	+7.202%	315,572	-82.687%
2025-09-10	3.4200	3.740000	3.40000	3.6100	+3.736%	257,947	-81.440%
2025-09-09	3.7300	3.730000	3.25000	3.4800	-6.952%	455,897	-80.747%
2025-09-08	4.1100	4.350000	3.74000	3.7400	-9.002%	919,746	-82.086%
2025-09-05	4.1800	4.350000	3.85000	4.1100	-0.484%	161,403	-83.698%
2025-09-04	4.2100	4.210000	3.75160	4.1300	-2.824%	291,048	-83.777%
2025-09-03	4.3600	4.600000	4.16000	4.2500	-3.189%	108,169	-84.235%
2025-09-02	4.8000	4.910000	4.36000	4.3900	-10.772%	247,700	-84.738%
2025-08-29	5.0500	5.541900	4.76300	4.9200	-2.959%	224,606	-86.382%
2025-08-28	5.2500	5.327200	5.01000	5.0700	-1.170%	113,724	-86.785%
2025-08-27	5.4500	5.640500	5.11000	5.1300	-6.216%	186,742	-86.940%
2025-08-26	5.3500	5.600000	5.34000	5.4700	+3.795%	87,130	-87.751%
2025-08-25	6.1100	6.150000	5.26000	5.2700	-12.020%	248,035	-87.287%
2025-08-22	5.9400	6.190000	5.84730	5.9900	+0.842%	137,750	-88.815%
2025-08-21	5.5500	6.161400	5.45000	5.9400	+6.835%	72,474	-88.721%
2025-08-20	5.7300	5.730000	5.27000	5.5600	-2.797%	122,474	-87.950%
2025-08-19	6.0900	6.199200	5.62000	5.7200	-4.825%	88,242	-88.287%
2025-08-18	6.0000	6.270000	5.67000	6.0100	+0.167%	149,145	-88.852%
2025-08-15	6.3000	6.347700	5.99500	6.0000	-6.250%	168,564	-88.833%
2025-08-14	6.7600	6.794900	6.00000	6.4000	-5.465%	232,430	-89.531%
2025-08-13	7.1400	7.148200	6.53000	6.7700	-2.309%	237,401	-90.103%
2025-08-12	6.8300	7.150000	6.65000	6.9300	+2.212%	165,613	-90.332%
2025-08-11	7.0800	7.240000	6.66000	6.7800	-4.102%	195,083	-90.118%
2025-08-08	7.5400	7.577600	6.92000	7.0700	-5.733%	172,832	-90.523%
2025-08-07	6.6500	7.500000	6.50010	7.5000	+15.920%	292,813	-91.067%
2025-08-06	7.1900	7.340000	6.34000	6.4700	-8.227%	222,188	-89.645%
2025-08-05	6.9100	7.250000	6.80000	7.0500	+3.982%	182,746	-90.496%
2025-08-04	7.4600	8.210000	6.72420	6.7800	-9.479%	308,155	-90.118%
2025-08-01	7.6000	8.133100	7.41000	7.4900	-5.190%	129,050	-91.055%
2025-07-31	8.9500	9.278100	7.83000	7.9000	-11.336%	252,737	-91.519%
2025-07-30	9.1000	9.250000	8.81000	8.9100	0.000%	94,344	-92.480%
2025-07-29	10.2000	10.580000	8.90500	8.9100	-12.173%	267,745	-92.480%
2025-07-28	10.3400	11.460000	9.80000	10.1450	-3.011%	186,602	-93.396%
2025-07-25	11.6000	11.930000	10.45000	10.4600	-12.248%	215,906	-93.595%
2025-07-24	10.5000	12.860000	10.41750	11.9200	+16.293%	917,993	-94.379%
2025-07-23	9.8300	10.393700	9.78000	10.2500	+4.379%	140,592	-93.463%
2025-07-22	10.0600	10.380000	9.38000	9.8200	-6.298%	206,729	-93.177%
2025-07-21	9.1500	10.900000	8.92000	10.4800	+13.297%	391,526	-93.607%
2025-07-18	9.2700	9.525000	8.96000	9.2500	+0.653%	111,319	-92.757%
2025-07-17	9.3600	9.590000	8.94000	9.1900	-1.816%	176,900	-92.709%
2025-07-16	9.0900	9.640000	8.71050	9.3600	+2.857%	162,710	-92.842%
2025-07-15	8.8100	9.490000	8.60000	9.1000	+3.645%	167,049	-92.637%
2025-07-14	9.2500	9.436500	8.32010	8.7800	-6.096%	230,965	-92.369%
2025-07-11	9.2300	9.550000	8.76000	9.3500	+1.741%	147,516	-92.834%
2025-07-10	9.5100	9.510000	8.70000	9.1900	-1.183%	199,510	-92.709%
2025-07-09	10.7000	10.700000	8.77000	9.3000	-11.513%	377,663	-92.796%
2025-07-08	11.1400	11.450800	10.20000	10.5100	-4.281%	220,157	-93.625%
2025-07-07	12.1900	12.249900	10.91000	10.9800	-9.630%	243,023	-93.898%
2025-07-03	10.7300	12.150000	10.32000	12.1500	+15.275%	461,246	-94.486%
2025-07-02	10.6400	10.689900	9.93000	10.5400	-0.284%	243,234	-93.643%
2025-07-01	11.7900	11.790000	9.93000	10.5700	-9.503%	363,891	-93.661%
2025-06-30	11.0700	12.000000	10.50000	11.6800	+10.189%	503,751	-94.264%
2025-06-27	9.2300	11.050000	9.18300	10.6000	+14.595%	715,108	-93.679%
2025-06-26	9.1000	9.750000	8.57000	9.2500	+1.314%	307,971	-92.757%
2025-06-25	8.5300	9.400000	7.87000	9.1300	+12.438%	611,389	-92.662%
2025-06-24	7.2000	8.299900	7.20000	8.1200	+20.118%	647,545	-91.749%
2025-06-23	6.9980	7.300000	6.56000	6.7600	-3.290%	242,774	-90.089%
2025-06-20	7.8480	7.850000	6.77000	6.9900	-8.147%	577,777	-90.415%
2025-06-18	6.7100	7.680000	6.50000	7.6100	+13.244%	388,350	-91.196%
2025-06-17	7.2500	7.950000	6.55000	6.7200	-7.310%	470,479	-90.030%
2025-06-16	8.0450	8.045000	6.83000	7.2500	-6.452%	775,901	-90.759%
2025-06-13	9.0500	9.940000	7.75000	7.7500	-16.845%	945,693	-91.355%
2025-06-12	9.0500	10.899900	8.21000	9.3200	+9.647%	4,412,125	-92.811%
2025-06-11	9.7100	9.710000	8.17000	8.5000	-17.073%	2,333,567	-92.118%
2025-06-10	7.1300	15.730000	6.89000	10.2500	+62.828%	41,220,968	-93.463%
2025-06-09	5.8200	6.360000	5.32690	6.2950	+14.455%	195,525	-89.357%
2025-06-06	5.4250	5.810000	5.15000	5.5000	+3.774%	107,088	-87.818%
2025-06-05	5.8000	6.044200	5.09000	5.3000	-8.146%	175,462	-87.358%
2025-06-04	6.4900	6.589900	5.65000	5.7700	-11.094%	216,966	-88.388%
2025-06-03	6.1000	7.150000	5.97000	6.4900	+4.847%	360,246	-89.676%
2025-06-02	6.6900	7.190000	6.11000	6.1900	+5.993%	662,702	-89.176%
2025-05-30	5.3400	6.100000	4.61000	5.8400	+11.238%	514,602	-88.527%
2025-05-29	6.0600	6.290000	5.20000	5.2500	-14.634%	396,464	-87.238%
2025-05-28	5.3000	8.429900	5.28010	6.1500	+14.100%	1,946,710	-89.106%
2025-05-27	6.6300	6.889900	5.30000	5.3900	-18.085%	216,973	-87.570%
2025-05-23	7.3800	7.699900	6.28000	6.5800	-12.848%	112,752	-89.818%
2025-05-22	9.4500	10.000000	7.00800	7.5500	-19.936%	286,862	-91.126%
2025-05-21	9.6000	10.189900	9.37500	9.4300	-4.747%	94,296	-92.895%
2025-05-20	10.2000	10.430000	9.50040	9.9000	-1.000%	79,046	-93.232%
2025-05-19	10.6700	10.875000	9.66000	10.0000	-2.057%	104,301	-93.300%
2025-05-16	13.0000	13.450000	9.60000	10.2100	-22.943%	349,651	-93.438%
2025-05-15	40.0000	40.000000	11.10000	13.2500	0.000%	204,062	-94.943%

.dark-mode .pdqKjT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pdqKjT{ color: #333333; background-color: white; border: 2px solid #333333; }ARAIArrive AI Inc. Common Stockstock NASDAQ

ARAI
Arrive AI Inc. Common Stock
stock NASDAQ