Dark

ARAI
Arrive AI Inc. Common Stock
stock NASDAQ

At Close

Jul 30, 2026 3:59:49 PM EDT

0.2400USD+2.281%(+0.0100)602,506

0.2100Bid 0.2800Ask 0.0700Spread

Pre-market

Jul 30, 2026 9:26:30 AM EDT

0.2402USD+1.479%(+0.0035)2,419

After-hours

Jul 30, 2026 4:33:30 PM EDT

0.2450USD+1.198%(+0.0030)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	0.24000	0.240000	0.230000	0.2400	+1.954%	602,506	0.000%
2026-07-29	0.26590	0.265900	0.233000	0.2354	-7.505%	406,946	+1.954%
2026-07-28	0.28530	0.285300	0.254500	0.2545	-11.169%	450,160	-5.697%
2026-07-27	0.30000	0.304551	0.281900	0.2865	-2.716%	306,134	-16.230%
2026-07-24	0.32000	0.320000	0.290000	0.2945	-5.548%	322,176	-18.506%
2026-07-23	0.29400	0.326600	0.284300	0.3118	+1.696%	299,699	-23.028%
2026-07-22	0.33100	0.334800	0.302000	0.3066	-7.734%	927,677	-21.722%
2026-07-21	0.37700	0.377100	0.332000	0.3323	-9.356%	746,194	-27.776%
2026-07-20	0.36300	0.373200	0.360100	0.3666	+0.992%	205,330	-34.534%
2026-07-17	0.37000	0.375700	0.360400	0.3630	-2.733%	228,816	-33.884%
2026-07-16	0.39800	0.399700	0.372200	0.3732	-3.740%	271,637	-35.691%
2026-07-15	0.38000	0.397100	0.378400	0.3877	+1.732%	453,155	-38.096%
2026-07-14	0.38000	0.393400	0.360900	0.3811	-3.274%	400,567	-37.024%
2026-07-13	0.41200	0.423000	0.391000	0.3940	-6.190%	203,885	-39.086%
2026-07-10	0.42410	0.426600	0.405100	0.4200	+1.695%	316,064	-42.857%
2026-07-09	0.40000	0.416700	0.380300	0.4130	+7.580%	469,092	-41.889%
2026-07-08	0.38810	0.388100	0.357000	0.3839	-1.082%	386,878	-37.484%
2026-07-07	0.41360	0.413600	0.375150	0.3881	-6.886%	301,949	-38.160%
2026-07-06	0.40170	0.430000	0.390000	0.4168	+5.492%	646,822	-42.418%
2026-07-02	0.41120	0.426800	0.386700	0.3951	-3.915%	260,839	-39.256%
2026-07-01	0.42435	0.424900	0.394200	0.4112	-4.149%	384,274	-41.634%
2026-06-30	0.39240	0.429000	0.370000	0.4290	+9.327%	676,817	-44.056%
2026-06-29	0.40000	0.409900	0.374500	0.3924	+1.265%	642,520	-38.838%
2026-06-26	0.40500	0.438600	0.387500	0.3875	-0.895%	948,295	-38.065%
2026-06-25	0.41570	0.419300	0.360000	0.3910	-5.396%	558,169	-38.619%
2026-06-24	0.43880	0.440000	0.410000	0.4133	-6.068%	612,196	-41.931%
2026-06-23	0.42200	0.470000	0.422000	0.4400	-0.700%	556,056	-45.455%
2026-06-22	0.47250	0.472500	0.430100	0.4431	-6.381%	826,848	-45.836%
2026-06-18	0.49860	0.498700	0.460600	0.4733	-1.066%	792,235	-49.292%
2026-06-17	0.49950	0.501000	0.462700	0.4784	-1.766%	548,093	-49.833%
2026-06-16	0.51200	0.512000	0.480700	0.4870	-3.526%	485,748	-50.719%
2026-06-15	0.47230	0.527500	0.472300	0.5048	+3.231%	981,377	-52.456%
2026-06-12	0.54030	0.550000	0.489000	0.4890	-10.929%	1,347,770	-50.920%
2026-06-11	0.49540	0.629900	0.480001	0.5490	+13.547%	3,593,543	-56.284%
2026-06-10	0.47430	0.518000	0.473800	0.4835	-0.124%	679,742	-50.362%
2026-06-09	0.51000	0.538600	0.470000	0.4841	-3.315%	679,927	-50.423%
2026-06-08	0.48600	0.539700	0.473200	0.5007	+9.634%	1,485,649	-52.067%
2026-06-05	0.50590	0.550000	0.400000	0.4567	-9.042%	1,688,310	-47.449%
2026-06-04	0.55000	0.550000	0.500000	0.5021	-8.609%	1,185,392	-52.201%
2026-06-03	0.60000	0.610100	0.533200	0.5494	-10.521%	1,901,532	-56.316%
2026-06-02	0.64270	0.660000	0.602000	0.6140	-6.145%	660,208	-60.912%
2026-06-01	0.65130	0.664000	0.622100	0.6542	-0.879%	876,303	-63.314%
2026-05-29	0.63760	0.660000	0.610000	0.6600	+3.513%	919,697	-63.636%
2026-05-28	0.63000	0.642500	0.621400	0.6376	+0.743%	1,009,534	-62.359%
2026-05-27	0.63990	0.660000	0.592100	0.6329	-3.815%	1,774,235	-62.079%
2026-05-26	0.66010	0.669900	0.621000	0.6580	+2.620%	1,157,534	-63.526%
2026-05-22	0.68500	0.710000	0.640400	0.6412	-7.072%	1,010,130	-62.570%
2026-05-21	0.65000	0.690000	0.640000	0.6900	+1.710%	527,800	-65.217%
2026-05-20	0.66730	0.692700	0.631200	0.6784	+4.353%	741,767	-64.623%
2026-05-19	0.63500	0.720000	0.625300	0.6501	+3.190%	1,476,009	-63.083%
2026-05-18	0.67000	0.672000	0.630000	0.6300	-6.082%	921,341	-61.905%
2026-05-15	0.67360	0.704900	0.659900	0.6708	-6.182%	1,621,303	-64.222%
2026-05-14	0.70490	0.758472	0.678700	0.7150	+1.866%	1,563,627	-66.434%
2026-05-13	0.69720	0.710800	0.670000	0.7019	+1.725%	805,003	-65.807%
2026-05-12	0.73970	0.739700	0.684700	0.6900	-6.719%	834,953	-65.217%
2026-05-11	0.67860	0.744300	0.670000	0.7397	+9.423%	1,626,144	-67.554%
2026-05-08	0.70000	0.700000	0.665000	0.6760	-1.744%	1,247,134	-64.497%
2026-05-07	0.70600	0.718800	0.662800	0.6880	-3.425%	1,562,798	-65.116%
2026-05-06	0.70800	0.714500	0.690000	0.7124	+3.246%	1,070,921	-66.311%
2026-05-05	0.77210	0.781100	0.690000	0.6900	-8.585%	1,842,388	-65.217%
2026-05-04	0.75020	0.810000	0.740300	0.7548	-0.645%	1,486,465	-68.203%
2026-05-01	0.70000	0.770000	0.680000	0.7597	+8.575%	2,518,108	-68.409%
2026-04-30	0.70800	0.709800	0.670000	0.6997	-1.437%	1,882,757	-65.700%
2026-04-29	0.69220	0.737000	0.644100	0.7099	-2.780%	10,473,312	-66.192%
2026-04-28	0.70790	0.770000	0.691500	0.7302	+1.403%	1,104,139	-67.132%
2026-04-27	0.72000	0.753500	0.665100	0.7201	-2.702%	1,962,162	-66.671%
2026-04-24	0.74490	0.745000	0.700000	0.7401	-0.283%	1,666,476	-67.572%
2026-04-23	0.85000	0.854000	0.721265	0.7422	-13.708%	3,634,038	-67.664%
2026-04-22	0.90000	0.908400	0.849150	0.8601	-2.272%	2,292,787	-72.096%
2026-04-21	0.96000	0.996590	0.880000	0.8801	-10.111%	4,036,245	-72.730%
2026-04-20	0.89000	1.080000	0.849950	0.9791	+4.817%	6,646,641	-75.488%
2026-04-17	0.97570	1.015000	0.920400	0.9341	-10.183%	5,010,853	-74.307%
2026-04-16	0.95000	1.060000	0.902000	1.0400	+2.970%	9,900,974	-76.923%
2026-04-15	1.01000	1.100000	0.920000	1.0100	-38.788%	21,454,742	-76.238%
2026-04-14	0.93000	1.780000	0.890200	1.6500	+85.602%	91,616,285	-85.455%
2026-04-13	0.79940	0.999000	0.680000	0.8890	+9.753%	13,260,740	-73.003%
2026-04-10	0.96210	1.010000	0.810000	0.8100	-21.359%	21,054,055	-70.370%
2026-04-09	0.99620	1.420000	0.845300	1.0300	+53.731%	364,443,123	-76.699%
2026-04-08	0.61960	0.670000	0.541100	0.6700	+13.810%	2,566,435	-64.179%
2026-04-07	0.57660	0.596000	0.510000	0.5887	+1.483%	1,015,002	-59.232%
2026-04-06	0.74200	0.742000	0.576000	0.5801	-19.553%	852,608	-58.628%
2026-04-02	0.85000	0.876300	0.703010	0.7211	-16.249%	681,408	-66.718%
2026-04-01	0.81000	0.890000	0.791000	0.8610	+8.030%	209,770	-72.125%
2026-03-31	0.77700	0.798000	0.736900	0.7970	+4.841%	222,955	-69.887%
2026-03-30	0.80000	0.849700	0.750000	0.7602	-4.545%	129,077	-68.429%
2026-03-27	0.88700	0.887000	0.754900	0.7964	-7.728%	304,186	-69.864%
2026-03-26	0.86000	0.917800	0.830000	0.8631	+0.501%	211,768	-72.193%
2026-03-25	0.88000	0.890000	0.841000	0.8588	+0.023%	106,294	-72.054%
2026-03-24	0.84400	0.902900	0.811000	0.8586	+1.971%	172,848	-72.048%
2026-03-23	0.84700	0.878399	0.788000	0.8420	+5.250%	154,063	-71.496%
2026-03-20	0.85550	0.869999	0.780000	0.8000	-3.614%	280,554	-70.000%
2026-03-19	0.91000	0.938000	0.813900	0.8300	-11.570%	363,939	-71.084%
2026-03-18	1.00000	1.005000	0.930000	0.9386	-7.069%	374,818	-74.430%
2026-03-17	0.96000	1.130000	0.960000	1.0100	+5.099%	657,581	-76.238%
2026-03-16	1.01000	1.030000	0.950100	0.9610	+1.158%	203,503	-75.026%
2026-03-13	1.04000	1.040000	0.890600	0.9500	-4.571%	365,335	-74.737%
2026-03-12	1.06000	1.062000	0.970000	0.9955	-7.824%	179,386	-75.892%
2026-03-11	1.04000	1.090000	1.030100	1.0800	+2.857%	119,616	-77.778%
2026-03-10	1.06000	1.079900	1.020000	1.0500	-0.943%	147,900	-77.143%
2026-03-09	1.02000	1.080000	0.932700	1.0600	+2.913%	260,234	-77.358%
2026-03-06	1.04000	1.050000	1.000000	1.0300	-1.905%	132,367	-76.699%
2026-03-05	1.06000	1.115000	0.998400	1.0500	0.000%	216,303	-77.143%
2026-03-04	1.02000	1.065000	0.960000	1.0500	-0.943%	273,540	-77.143%
2026-03-03	1.00000	1.065000	0.980000	1.0600	0.000%	258,747	-77.358%
2026-03-02	1.03000	1.099800	1.030000	1.0600	-3.636%	187,194	-77.358%
2026-02-27	1.12000	1.120000	1.065000	1.1000	-5.172%	198,508	-78.182%
2026-02-26	1.15000	1.170000	1.100000	1.1600	+0.870%	167,373	-79.310%
2026-02-25	1.15000	1.200000	1.130000	1.1500	+2.679%	182,064	-79.130%
2026-02-24	1.06000	1.160000	1.048000	1.1200	+5.164%	212,323	-78.571%
2026-02-23	1.11000	1.130000	1.030000	1.0650	-7.391%	295,631	-77.465%
2026-02-20	1.12000	1.190000	1.110000	1.1500	+1.770%	238,168	-79.130%
2026-02-19	1.12000	1.140000	1.070100	1.1300	-1.739%	237,919	-78.761%
2026-02-18	1.21000	1.250000	1.140000	1.1500	-3.361%	287,763	-79.130%
2026-02-17	1.24000	1.318000	1.140000	1.1900	+1.709%	1,123,333	-79.832%
2026-02-13	1.13000	1.270000	1.110000	1.1700	+10.377%	432,883	-79.487%
2026-02-12	1.19000	1.205000	1.060000	1.0600	-10.924%	337,897	-77.358%
2026-02-11	1.26000	1.260000	1.150000	1.1900	-6.299%	329,760	-79.832%
2026-02-10	1.50000	1.516800	1.250000	1.2700	-14.765%	832,259	-81.102%
2026-02-09	1.41000	1.560000	1.315000	1.4900	+6.429%	432,506	-83.893%
2026-02-06	1.39000	1.410000	1.140000	1.4000	+2.941%	894,930	-82.857%
2026-02-05	1.66000	1.660000	1.330000	1.3600	-20.930%	688,702	-82.353%
2026-02-04	1.69000	1.820000	1.585000	1.7200	+1.775%	482,570	-86.047%
2026-02-03	1.71000	1.780000	1.660000	1.6900	-0.588%	261,181	-85.799%
2026-02-02	1.78000	1.850000	1.670000	1.7000	-8.602%	635,829	-85.882%
2026-01-30	2.04000	2.100000	1.800100	1.8600	-11.848%	787,262	-87.097%
2026-01-29	2.35000	2.350000	1.970000	2.1100	-9.442%	861,459	-88.626%
2026-01-28	2.28500	2.417200	2.250000	2.3300	+0.431%	602,206	-89.700%
2026-01-27	2.06000	2.380000	1.910000	2.3200	-3.333%	2,174,848	-89.655%
2026-01-26	2.96000	3.350000	2.330000	2.4000	-7.336%	39,134,538	-90.000%
2026-01-23	2.66000	2.709900	2.510000	2.5900	-4.074%	3,111,565	-90.734%
2026-01-22	2.53000	2.710500	2.510000	2.7000	+4.651%	89,130	-91.111%
2026-01-21	2.44000	2.628900	2.420000	2.5800	+5.306%	68,847	-90.698%
2026-01-20	2.52000	2.610000	2.430000	2.4500	-5.039%	131,788	-90.204%
2026-01-16	2.61000	2.700000	2.470000	2.5800	0.000%	128,395	-90.698%
2026-01-15	2.75000	2.750000	2.480000	2.5800	-5.495%	522,519	-90.698%
2026-01-14	2.68000	2.742400	2.610000	2.7300	-1.087%	92,633	-91.209%
2026-01-13	2.72000	2.800000	2.600000	2.7600	+1.471%	110,725	-91.304%
2026-01-12	2.81000	2.810300	2.680000	2.7200	-3.887%	76,180	-91.176%
2026-01-09	2.91000	2.985000	2.780000	2.8300	-2.414%	146,138	-91.519%
2026-01-08	2.78000	3.000000	2.770000	2.9000	+3.203%	107,885	-91.724%
2026-01-07	2.94000	2.970000	2.760000	2.8100	-5.705%	80,290	-91.459%
2026-01-06	2.98000	3.180000	2.780000	2.9800	+1.017%	293,165	-91.946%
2026-01-05	2.73000	3.100000	2.680000	2.9500	+8.856%	161,123	-91.864%
2026-01-02	2.69000	2.740000	2.520000	2.7100	+3.042%	172,008	-91.144%
2025-12-31	2.80000	2.900000	2.600000	2.6300	-4.710%	347,357	-90.875%
2025-12-30	3.00000	3.040000	2.760000	2.7600	-7.383%	133,200	-91.304%
2025-12-29	3.15000	3.270000	2.930000	2.9800	-7.453%	167,965	-91.946%
2025-12-26	3.27000	3.349900	3.179200	3.2200	-2.719%	50,022	-92.547%
2025-12-24	3.20000	3.398700	3.200000	3.3100	+2.795%	52,384	-92.749%
2025-12-23	3.09000	3.350000	3.020000	3.2200	+2.548%	129,439	-92.547%
2025-12-22	3.15000	3.300000	3.020000	3.1400	-0.633%	138,896	-92.357%
2025-12-19	2.99000	3.220000	2.965000	3.1600	+6.397%	143,859	-92.405%
2025-12-18	3.25000	3.280000	2.970000	2.9700	-6.309%	176,190	-91.919%
2025-12-17	3.30000	3.380000	3.150000	3.1700	-3.647%	99,459	-92.429%
2025-12-16	3.19000	3.389900	3.150000	3.2900	+1.543%	74,748	-92.705%
2025-12-15	3.72000	3.734400	3.240000	3.2400	-13.137%	99,748	-92.593%
2025-12-12	3.77500	3.919900	3.690000	3.7300	-2.100%	53,461	-93.566%
2025-12-11	3.70000	3.890000	3.600000	3.8100	+1.872%	59,718	-93.701%
2025-12-10	3.71000	3.785000	3.500000	3.7400	+4.178%	106,395	-93.583%
2025-12-09	3.65000	3.825000	3.580000	3.5900	-2.973%	94,860	-93.315%
2025-12-08	3.84000	3.900000	3.650000	3.7000	-3.646%	71,239	-93.514%
2025-12-05	3.93000	4.049500	3.810000	3.8400	-2.785%	56,672	-93.750%
2025-12-04	3.85000	4.000000	3.795000	3.9500	+1.282%	121,078	-93.924%
2025-12-03	3.78000	3.940000	3.680000	3.9000	+2.632%	101,390	-93.846%
2025-12-02	3.66000	3.949900	3.630000	3.8000	+3.825%	75,712	-93.684%
2025-12-01	3.90000	3.900000	3.630000	3.6600	-8.500%	50,549	-93.443%
2025-11-28	3.84000	4.130000	3.840000	4.0000	+4.167%	40,215	-94.000%
2025-11-26	3.99000	4.127200	3.790000	3.8400	-3.275%	56,800	-93.750%
2025-11-25	3.78000	4.035000	3.570000	3.9700	+6.150%	89,563	-93.955%
2025-11-24	3.51000	3.810000	3.440000	3.7400	+5.352%	121,494	-93.583%
2025-11-21	3.51000	3.640000	3.313500	3.5500	-1.389%	122,646	-93.239%
2025-11-20	3.81000	4.160000	3.550000	3.6000	-1.370%	162,333	-93.333%
2025-11-19	3.48000	3.900000	3.400000	3.6500	+3.399%	124,099	-93.425%
2025-11-18	3.38000	3.595000	3.360000	3.5300	+3.519%	147,722	-93.201%
2025-11-17	3.67000	3.730000	3.390000	3.4100	-10.733%	149,398	-92.962%
2025-11-14	3.60000	4.100000	3.600000	3.8200	-0.261%	162,369	-93.717%
2025-11-13	4.02000	4.020000	3.795000	3.8300	-4.726%	108,454	-93.734%
2025-11-12	4.26000	4.260000	3.910000	4.0200	-4.739%	115,704	-94.030%
2025-11-11	4.41000	4.450000	4.090000	4.2200	-5.381%	93,677	-94.313%
2025-11-10	4.39000	4.548500	4.330000	4.4600	+2.529%	77,029	-94.619%
2025-11-07	4.36000	4.380000	3.870000	4.3500	-1.361%	240,541	-94.483%
2025-11-06	4.94500	5.000000	4.400000	4.4100	-11.800%	119,595	-94.558%
2025-11-05	4.84000	5.080000	4.700000	5.0000	+2.881%	79,215	-95.200%
2025-11-04	4.67000	4.920000	4.410000	4.8600	+2.532%	139,592	-95.062%
2025-11-03	5.00000	5.070000	4.688000	4.7400	-5.389%	152,441	-94.937%
2025-10-31	5.17000	5.300000	4.950000	5.0100	-4.023%	123,750	-95.210%
2025-10-30	4.95000	5.320000	4.820000	5.2200	+3.469%	186,303	-95.402%
2025-10-29	4.82000	5.200000	4.780000	5.0450	+4.236%	154,548	-95.243%
2025-10-28	5.10000	5.350000	4.760000	4.8400	-3.393%	333,205	-95.041%
2025-10-27	5.48000	5.550000	4.910100	5.0100	-7.565%	251,729	-95.210%
2025-10-24	5.26000	5.450000	5.075000	5.4200	+8.400%	234,450	-95.572%
2025-10-23	4.89000	5.180000	4.720000	5.0000	+0.806%	225,387	-95.200%
2025-10-22	5.83000	5.830000	4.630000	4.9600	-14.923%	571,134	-95.161%
2025-10-21	5.93000	6.280000	5.430000	5.8300	-0.342%	269,121	-95.883%
2025-10-20	5.94000	6.698200	5.750000	5.8500	+1.386%	495,239	-95.897%
2025-10-17	5.64000	5.990000	5.550000	5.7700	+0.874%	255,612	-95.841%
2025-10-16	6.33000	6.380000	5.270000	5.7200	-9.206%	603,091	-95.804%
2025-10-15	6.70000	6.860000	6.130100	6.3000	+0.639%	727,825	-96.190%
2025-10-14	4.89000	6.600000	4.730100	6.2600	+27.495%	1,157,401	-96.166%
2025-10-13	4.78000	5.175000	4.720000	4.9100	+11.338%	560,207	-95.112%
2025-10-10	5.69000	5.850000	4.350000	4.4100	-19.526%	1,196,909	-94.558%
2025-10-09	4.51000	5.590000	4.460000	5.4800	+25.688%	1,319,488	-95.620%
2025-10-08	4.78000	4.800000	4.300000	4.3600	-7.234%	363,794	-94.495%
2025-10-07	5.05000	5.135000	4.300000	4.7000	-5.622%	925,666	-94.894%
2025-10-06	3.90000	5.220000	3.820100	4.9800	+27.692%	1,662,978	-95.181%
2025-10-03	3.56000	4.040000	3.550000	3.9000	+10.169%	585,884	-93.846%
2025-10-02	3.50000	3.590000	3.400000	3.5400	+3.207%	198,384	-93.220%
2025-10-01	3.59000	3.729900	3.390000	3.4300	-5.769%	215,814	-93.003%
2025-09-30	3.55000	3.700000	3.500000	3.6400	+0.831%	157,745	-93.407%
2025-09-29	3.74000	3.890000	3.500000	3.6100	-7.198%	249,297	-93.352%
2025-09-26	4.00000	4.010000	3.720000	3.8900	-3.474%	309,117	-93.830%
2025-09-25	3.70000	4.080000	3.520000	4.0300	+6.053%	619,727	-94.045%
2025-09-24	3.48000	3.930000	3.280000	3.8000	+10.145%	842,651	-93.684%
2025-09-23	3.65730	3.690000	3.150000	3.4500	-7.258%	1,617,442	-93.043%
2025-09-22	3.18000	3.870000	3.100000	3.7200	+20.000%	1,177,775	-93.548%
2025-09-19	3.07000	3.210000	3.030000	3.1000	+0.977%	621,940	-92.258%
2025-09-18	3.21000	3.280000	3.060000	3.0700	-3.459%	263,750	-92.182%
2025-09-17	3.30000	3.498900	3.069000	3.1800	-3.343%	313,556	-92.453%
2025-09-16	3.40000	3.430000	3.250000	3.2900	+1.231%	547,014	-92.705%
2025-09-15	3.60000	3.650000	3.230000	3.2500	-9.722%	472,492	-92.615%
2025-09-12	3.79000	3.894000	3.512000	3.6000	-6.977%	314,385	-93.333%
2025-09-11	3.54000	4.073500	3.520000	3.8700	+7.202%	315,572	-93.798%
2025-09-10	3.42000	3.740000	3.400000	3.6100	+3.736%	257,947	-93.352%
2025-09-09	3.73000	3.730000	3.250000	3.4800	-6.952%	455,897	-93.103%
2025-09-08	4.11000	4.350000	3.740000	3.7400	-9.002%	919,746	-93.583%
2025-09-05	4.18000	4.350000	3.850000	4.1100	-0.484%	161,403	-94.161%
2025-09-04	4.21000	4.210000	3.751600	4.1300	-2.824%	291,048	-94.189%
2025-09-03	4.36000	4.600000	4.160000	4.2500	-3.189%	108,169	-94.353%
2025-09-02	4.80000	4.910000	4.360000	4.3900	-10.772%	247,700	-94.533%
2025-08-29	5.05000	5.541900	4.763000	4.9200	-2.959%	224,606	-95.122%
2025-08-28	5.25000	5.327200	5.010000	5.0700	-1.170%	113,724	-95.266%
2025-08-27	5.45000	5.640500	5.110000	5.1300	-6.216%	186,742	-95.322%
2025-08-26	5.35000	5.600000	5.340000	5.4700	+3.795%	87,130	-95.612%
2025-08-25	6.11000	6.150000	5.260000	5.2700	-12.020%	248,035	-95.446%
2025-08-22	5.94000	6.190000	5.847300	5.9900	+0.842%	137,750	-95.993%
2025-08-21	5.55000	6.161400	5.450000	5.9400	+6.835%	72,474	-95.960%
2025-08-20	5.73000	5.730000	5.270000	5.5600	-2.797%	122,474	-95.683%
2025-08-19	6.09000	6.199200	5.620000	5.7200	-4.825%	88,242	-95.804%
2025-08-18	6.00000	6.270000	5.670000	6.0100	+0.167%	149,145	-96.007%
2025-08-15	6.30000	6.347700	5.995000	6.0000	-6.250%	168,564	-96.000%
2025-08-14	6.76000	6.794900	6.000000	6.4000	-5.465%	232,430	-96.250%
2025-08-13	7.14000	7.148200	6.530000	6.7700	-2.309%	237,401	-96.455%
2025-08-12	6.83000	7.150000	6.650000	6.9300	+2.212%	165,613	-96.537%
2025-08-11	7.08000	7.240000	6.660000	6.7800	-4.102%	195,083	-96.460%
2025-08-08	7.54000	7.577600	6.920000	7.0700	-5.733%	172,832	-96.605%
2025-08-07	6.65000	7.500000	6.500100	7.5000	+15.920%	292,813	-96.800%
2025-08-06	7.19000	7.340000	6.340000	6.4700	-8.227%	222,188	-96.291%
2025-08-05	6.91000	7.250000	6.800000	7.0500	+3.982%	182,746	-96.596%
2025-08-04	7.46000	8.210000	6.724200	6.7800	-9.479%	308,155	-96.460%
2025-08-01	7.60000	8.133100	7.410000	7.4900	-5.190%	129,050	-96.796%
2025-07-31	8.95000	9.278100	7.830000	7.9000	-11.336%	252,737	-96.962%
2025-07-30	9.10000	9.250000	8.810000	8.9100	0.000%	94,344	-97.306%
2025-07-29	10.20000	10.580000	8.905000	8.9100	-12.173%	267,745	-97.306%
2025-07-28	10.34000	11.460000	9.800000	10.1450	-3.011%	186,602	-97.634%
2025-07-25	11.60000	11.930000	10.450000	10.4600	-12.248%	215,906	-97.706%
2025-07-24	10.50000	12.860000	10.417500	11.9200	+16.293%	917,993	-97.987%
2025-07-23	9.83000	10.393700	9.780000	10.2500	+4.379%	140,592	-97.659%
2025-07-22	10.06000	10.380000	9.380000	9.8200	-6.298%	206,729	-97.556%
2025-07-21	9.15000	10.900000	8.920000	10.4800	+13.297%	391,526	-97.710%
2025-07-18	9.27000	9.525000	8.960000	9.2500	+0.653%	111,319	-97.405%
2025-07-17	9.36000	9.590000	8.940000	9.1900	-1.816%	176,900	-97.388%
2025-07-16	9.09000	9.640000	8.710500	9.3600	+2.857%	162,710	-97.436%
2025-07-15	8.81000	9.490000	8.600000	9.1000	+3.645%	167,049	-97.363%
2025-07-14	9.25000	9.436500	8.320100	8.7800	-6.096%	230,965	-97.267%
2025-07-11	9.23000	9.550000	8.760000	9.3500	+1.741%	147,516	-97.433%
2025-07-10	9.51000	9.510000	8.700000	9.1900	-1.183%	199,510	-97.388%
2025-07-09	10.70000	10.700000	8.770000	9.3000	-11.513%	377,663	-97.419%
2025-07-08	11.14000	11.450800	10.200000	10.5100	-4.281%	220,157	-97.716%
2025-07-07	12.19000	12.249900	10.910000	10.9800	-9.630%	243,023	-97.814%
2025-07-03	10.73000	12.150000	10.320000	12.1500	+15.275%	461,246	-98.025%
2025-07-02	10.64000	10.689900	9.930000	10.5400	-0.284%	243,234	-97.723%
2025-07-01	11.79000	11.790000	9.930000	10.5700	-9.503%	363,891	-97.729%
2025-06-30	11.07000	12.000000	10.500000	11.6800	+10.189%	503,751	-97.945%
2025-06-27	9.23000	11.050000	9.183000	10.6000	+14.595%	715,108	-97.736%
2025-06-26	9.10000	9.750000	8.570000	9.2500	+1.314%	307,971	-97.405%
2025-06-25	8.53000	9.400000	7.870000	9.1300	+12.438%	611,389	-97.371%
2025-06-24	7.20000	8.299900	7.200000	8.1200	+20.118%	647,545	-97.044%
2025-06-23	6.99800	7.300000	6.560000	6.7600	-3.290%	242,774	-96.450%
2025-06-20	7.84800	7.850000	6.770000	6.9900	-8.147%	577,777	-96.567%
2025-06-18	6.71000	7.680000	6.500000	7.6100	+13.244%	388,350	-96.846%
2025-06-17	7.25000	7.950000	6.550000	6.7200	-7.310%	470,479	-96.429%
2025-06-16	8.04500	8.045000	6.830000	7.2500	-6.452%	775,901	-96.690%
2025-06-13	9.05000	9.940000	7.750000	7.7500	-16.845%	945,693	-96.903%
2025-06-12	9.05000	10.899900	8.210000	9.3200	+9.647%	4,412,125	-97.425%
2025-06-11	9.71000	9.710000	8.170000	8.5000	-17.073%	2,333,567	-97.176%
2025-06-10	7.13000	15.730000	6.890000	10.2500	+62.828%	41,220,968	-97.659%
2025-06-09	5.82000	6.360000	5.326900	6.2950	+14.455%	195,525	-96.187%
2025-06-06	5.42500	5.810000	5.150000	5.5000	+3.774%	107,088	-95.636%
2025-06-05	5.80000	6.044200	5.090000	5.3000	-8.146%	175,462	-95.472%
2025-06-04	6.49000	6.589900	5.650000	5.7700	-11.094%	216,966	-95.841%
2025-06-03	6.10000	7.150000	5.970000	6.4900	+4.847%	360,246	-96.302%
2025-06-02	6.69000	7.190000	6.110000	6.1900	+5.993%	662,702	-96.123%
2025-05-30	5.34000	6.100000	4.610000	5.8400	+11.238%	514,602	-95.890%
2025-05-29	6.06000	6.290000	5.200000	5.2500	-14.634%	396,464	-95.429%
2025-05-28	5.30000	8.429900	5.280100	6.1500	+14.100%	1,946,710	-96.098%
2025-05-27	6.63000	6.889900	5.300000	5.3900	-18.085%	216,973	-95.547%
2025-05-23	7.38000	7.699900	6.280000	6.5800	-12.848%	112,752	-96.353%
2025-05-22	9.45000	10.000000	7.008000	7.5500	-19.936%	286,862	-96.821%
2025-05-21	9.60000	10.189900	9.375000	9.4300	-4.747%	94,296	-97.455%
2025-05-20	10.20000	10.430000	9.500400	9.9000	-1.000%	79,046	-97.576%
2025-05-19	10.67000	10.875000	9.660000	10.0000	-2.057%	104,301	-97.600%
2025-05-16	13.00000	13.450000	9.600000	10.2100	-22.943%	349,651	-97.649%
2025-05-15	40.00000	40.000000	11.100000	13.2500	0.000%	204,062	-98.189%

.dark-mode .DsJXc0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DsJXc0{ color: #333333; background-color: white; border: 2px solid #333333; }ARAIArrive AI Inc. Common Stockstock NASDAQ

ARAI
Arrive AI Inc. Common Stock
stock NASDAQ