ARAI - Arrive AI Inc.
0.6997
-0.010 -1.458%
Share volume: 1,846,459
Last Updated: 04-30-2026
Business Services/Services – Services To Dwellings & Other Buildings:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.71
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $0.71 | $0.71 | $0.71 | $0.71 | $0.67 | $0.67 | $0.70 | $0.70 | 1,846,459 | $1,846,459.00 |
| 04-29-2026 | $0.69 | $0.69 | $0.74 | $0.74 | $0.64 | $0.64 | $0.71 | $0.71 | 10,539,101 | $10,539,101.00 |
| 04-28-2026 | $0.71 | $0.71 | $0.77 | $0.77 | $0.69 | $0.69 | $0.73 | $0.73 | 1,104,138 | $1,104,138.00 |
| 04-27-2026 | $0.72 | $0.72 | $0.75 | $0.75 | $0.67 | $0.67 | $0.72 | $0.72 | 1,969,900 | $1,969,900.00 |
| 04-24-2026 | $0.74 | $0.74 | $0.75 | $0.75 | $0.70 | $0.70 | $0.74 | $0.74 | 1,666,476 | $1,666,476.00 |
| 04-23-2026 | $0.85 | $0.85 | $0.85 | $0.85 | $0.72 | $0.72 | $0.74 | $0.74 | 3,634,037 | $3,634,037.00 |
| 04-22-2026 | $0.90 | $0.90 | $0.91 | $0.91 | $0.85 | $0.85 | $0.86 | $0.86 | 2,292,786 | $2,292,786.00 |
| 04-21-2026 | $0.96 | $0.96 | $1.00 | $1.00 | $0.88 | $0.88 | $0.88 | $0.88 | 4,040,560 | $4,040,560.00 |
| 04-20-2026 | $0.89 | $0.89 | $1.08 | $1.08 | $0.85 | $0.85 | $0.98 | $0.98 | 6,646,641 | $6,646,641.00 |
| 04-17-2026 | $0.98 | $0.98 | $1.02 | $1.02 | $0.92 | $0.92 | $0.93 | $0.93 | 5,010,853 | $5,010,853.00 |