Arrival (ARVL)
NASDAQ: ARVL
· Real-Time Price · USD
0.49
-0.25 (-33.69%)
At close: Jan 29, 2024, 10:00 PM
ARVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2024 | 0.20 | 0.45 | 0.20 | 0.28 | 0.28 | -54.84% | 24,657 |
| Feb 26, 2024 | 0.06 | 0.84 | 0.06 | 0.62 | 0.62 | -27.06% | 37,169 |
| Feb 23, 2024 | 0.06 | 0.85 | 0.06 | 0.85 | 0.85 | 507.14% | 74,119 |
| Feb 22, 2024 | 0.06 | 0.25 | 0.06 | 0.14 | 0.14 | -6.67% | 15,627 |
| Feb 21, 2024 | 0.00 | 0.20 | 0.00 | 0.15 | 0.15 | -28.57% | 8,797 |
| Feb 20, 2024 | 0.15 | 0.23 | 0.15 | 0.21 | 0.21 | 10.53% | 128,356 |
| Feb 16, 2024 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -5.00% | 11,392 |
| Feb 15, 2024 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | 42.86% | 22,962 |
| Feb 14, 2024 | 0.10 | 0.22 | 0.10 | 0.14 | 0.14 | 16.67% | 20,691 |
| Feb 13, 2024 | 0.15 | 0.29 | 0.12 | 0.12 | 0.13 | -20.00% | 18,078 |
| Feb 12, 2024 | 0.07 | 0.27 | 0.07 | 0.15 | 0.15 | -21.05% | 13,365 |
| Feb 9, 2024 | 0.18 | 0.28 | 0.18 | 0.19 | 0.19 | -20.83% | 61,832 |
| Feb 8, 2024 | 0.15 | 0.28 | 0.15 | 0.24 | 0.24 | -4.00% | 14,034 |
| Feb 7, 2024 | 0.10 | 0.28 | 0.10 | 0.25 | 0.25 | 66.67% | 47,890 |
| Feb 6, 2024 | 0.05 | 0.30 | 0.05 | 0.15 | 0.15 | 0.00% | 120,560 |
| Feb 5, 2024 | 0.15 | 0.30 | 0.05 | 0.15 | 0.15 | 0.00% | 155,134 |
| Feb 2, 2024 | 0.30 | 0.30 | 0.05 | 0.15 | 0.15 | -50.00% | 163,041 |
| Feb 1, 2024 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.00% | 122,999 |
| Jan 31, 2024 | 0.39 | 0.39 | 0.01 | 0.30 | 0.30 | -33.33% | 611,225 |
| Jan 30, 2024 | 0.38 | 0.56 | 0.30 | 0.45 | 0.45 | -8.16% | 549,368 |