Arrive AI Inc. (ARAI)
NASDAQ: ARAI
· Real-Time Price · USD
3.90
0.36 (10.17%)
At close: Oct 03, 2025, 3:59 PM
3.88
-0.51%
After-hours: Oct 03, 2025, 07:53 PM EDT
ARAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.56 | 4.04 | 3.55 | 3.90 | 3.90 | 10.17% | 583,897 |
| Oct 2, 2025 | 3.50 | 3.59 | 3.40 | 3.54 | 3.54 | 3.21% | 198,400 |
| Oct 1, 2025 | 3.59 | 3.73 | 3.39 | 3.43 | 3.43 | -5.77% | 215,814 |
| Sep 30, 2025 | 3.55 | 3.70 | 3.50 | 3.64 | 3.64 | 0.83% | 157,745 |
| Sep 29, 2025 | 3.74 | 3.89 | 3.50 | 3.61 | 3.61 | -7.20% | 249,300 |
| Sep 26, 2025 | 4.00 | 4.01 | 3.72 | 3.89 | 3.89 | -3.47% | 309,117 |
| Sep 25, 2025 | 3.70 | 4.08 | 3.52 | 4.03 | 4.03 | 6.05% | 619,727 |
| Sep 24, 2025 | 3.48 | 3.93 | 3.28 | 3.80 | 3.80 | 10.14% | 842,700 |
| Sep 23, 2025 | 3.66 | 3.69 | 3.15 | 3.45 | 3.45 | -7.26% | 1,617,442 |
| Sep 22, 2025 | 3.18 | 3.87 | 3.10 | 3.72 | 3.72 | 20.00% | 1,177,800 |
| Sep 19, 2025 | 3.07 | 3.21 | 3.03 | 3.10 | 3.10 | 0.98% | 621,940 |
| Sep 18, 2025 | 3.21 | 3.28 | 3.06 | 3.07 | 3.07 | -3.46% | 263,800 |
| Sep 17, 2025 | 3.30 | 3.50 | 3.07 | 3.18 | 3.18 | -3.34% | 313,556 |
| Sep 16, 2025 | 3.40 | 3.43 | 3.25 | 3.29 | 3.29 | 1.23% | 547,014 |
| Sep 15, 2025 | 3.60 | 3.65 | 3.23 | 3.25 | 3.25 | -9.72% | 472,500 |
| Sep 12, 2025 | 3.79 | 3.89 | 3.51 | 3.60 | 3.60 | -6.98% | 314,400 |
| Sep 11, 2025 | 3.54 | 4.07 | 3.52 | 3.87 | 3.87 | 7.20% | 315,572 |
| Sep 10, 2025 | 3.42 | 3.74 | 3.40 | 3.61 | 3.61 | 3.74% | 257,947 |
| Sep 9, 2025 | 3.73 | 3.73 | 3.25 | 3.48 | 3.48 | -6.95% | 455,900 |
| Sep 8, 2025 | 4.11 | 4.35 | 3.74 | 3.74 | 3.74 | -9.00% | 919,746 |
Page 1 of 5