Arrive AI Inc. (ARAI)
NASDAQ: ARAI
· Real-Time Price · USD
3.60
-0.27 (-6.98%)
At close: Sep 12, 2025, 3:59 PM
3.60
0.00%
After-hours: Sep 12, 2025, 04:10 PM EDT
ARAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.54 | 4.07 | 3.52 | 3.87 | 3.87 | 7.20% | 313,024 |
| 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 |
| Sep 5, 2025 | 4.18 | 4.35 | 3.85 | 4.11 | 4.11 | -0.48% | 161,403 |
| Sep 4, 2025 | 4.21 | 4.21 | 3.75 | 4.13 | 4.13 | -2.82% | 291,048 |
| Sep 3, 2025 | 4.36 | 4.60 | 4.16 | 4.25 | 4.25 | -3.19% | 108,169 |
| Sep 2, 2025 | 4.80 | 4.91 | 4.36 | 4.39 | 4.39 | -10.77% | 247,700 |
| Aug 29, 2025 | 5.05 | 5.54 | 4.76 | 4.92 | 4.92 | -2.96% | 224,606 |
| Aug 28, 2025 | 5.25 | 5.33 | 5.01 | 5.07 | 5.07 | -1.17% | 113,724 |
| Aug 27, 2025 | 5.45 | 5.64 | 5.11 | 5.13 | 5.13 | -6.22% | 186,742 |
| Aug 26, 2025 | 5.35 | 5.60 | 5.34 | 5.47 | 5.47 | 3.80% | 87,130 |
| Aug 25, 2025 | 6.11 | 6.15 | 5.26 | 5.27 | 5.27 | -12.02% | 248,035 |
| Aug 22, 2025 | 5.94 | 6.19 | 5.85 | 5.99 | 5.99 | 0.84% | 137,750 |
| Aug 21, 2025 | 5.55 | 6.16 | 5.45 | 5.94 | 5.94 | 6.83% | 72,500 |
| Aug 20, 2025 | 5.73 | 5.73 | 5.27 | 5.56 | 5.56 | -2.80% | 122,500 |
| Aug 19, 2025 | 6.09 | 6.20 | 5.62 | 5.72 | 5.72 | -4.83% | 88,242 |
| Aug 18, 2025 | 6.00 | 6.27 | 5.67 | 6.01 | 6.01 | 0.17% | 149,145 |
| Aug 15, 2025 | 6.30 | 6.35 | 6.00 | 6.00 | 6.00 | -6.25% | 168,600 |
| Aug 14, 2025 | 6.76 | 6.79 | 6.00 | 6.40 | 6.40 | -5.47% | 232,430 |