Arrive AI Inc. - Common Stock (ARAI)

0.9955
-0.0045 (-0.45%)
NASDAQ · Last Trade: Mar 13th, 6:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/09/20261.021.080.931.06260,2331.06
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
3/03/20261.001.060.981.06250,7521.06
3/02/20261.031.101.031.06187,0581.06
2/27/20261.121.121.061.10198,5221.10
2/26/20261.151.171.101.16162,6161.16
2/25/20261.151.201.131.15182,0971.15
2/24/20261.061.161.051.12211,3991.12
2/23/20261.111.131.031.06293,6381.06
2/20/20261.121.191.111.15238,1681.15
2/19/20261.121.141.071.13236,0241.13
2/18/20261.211.251.141.15287,5151.15
2/17/20261.241.321.141.191,122,8931.19
2/13/20261.131.271.111.17432,8961.17
2/12/20261.191.211.061.06334,3521.06
2/11/20261.261.261.151.19327,3521.19
2/10/20261.501.521.251.27820,8911.27
2/09/20261.411.561.311.49427,8291.49
2/06/20261.391.411.141.40894,9301.40
2/05/20261.661.661.331.36675,7941.36
2/04/20261.691.821.581.72476,7481.72
2/03/20261.711.781.661.69258,7711.69
2/02/20261.781.851.671.70631,2671.70
1/30/20262.042.101.801.86787,2621.86
1/29/20262.352.351.972.11851,2062.11
1/28/20262.292.422.252.33592,4322.33
1/27/20262.062.381.912.322,159,7702.32
1/26/20262.963.352.332.4039,031,7292.40
1/23/20262.662.712.512.593,112,1622.59
1/22/20262.532.712.512.7088,7302.70
1/21/20262.442.632.422.5869,0102.58
1/20/20262.522.612.432.45131,4612.45
1/16/20262.612.702.472.58128,3952.58
1/15/20262.752.752.482.58510,6752.58
1/14/20262.682.742.612.7392,6332.73
1/13/20262.722.802.602.76110,5672.76
1/12/20262.812.812.682.7276,1702.72
1/09/20262.912.982.782.83149,1942.83
1/08/20262.783.002.772.90103,5712.90
1/07/20262.942.972.762.8180,1752.81
1/06/20262.983.182.782.98292,9702.98
1/05/20262.733.102.682.95161,1002.95
1/02/20262.692.742.522.71172,0082.71
12/31/20252.802.902.602.63347,3572.63
12/30/20253.003.042.762.76131,8432.76
12/29/20253.153.272.932.98167,9652.98
12/26/20253.273.353.183.2250,0223.22
12/24/20253.203.403.203.3152,3843.31
12/23/20253.093.353.023.22129,4193.22
12/22/20253.153.303.023.14138,8963.14
12/19/20252.993.222.963.16143,8593.16
12/18/20253.253.282.972.97172,0992.97
12/17/20253.303.383.153.1799,3433.17
12/16/20253.193.393.153.2974,7483.29
12/15/20253.723.733.243.2499,7283.24