ARAI - Arrive AI Inc.
0.7964
-0.067 -8.375%
Share volume: 304,185
Last Updated: 03-27-2026
Business Services/Services – Services To Dwellings & Other Buildings:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.86
-0.07
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.89 | $0.89 | $0.89 | $0.89 | $0.75 | $0.75 | $0.80 | $0.80 | 304,185 | $298,417.00 |
| 03-26-2026 | $0.86 | $0.86 | $0.92 | $0.92 | $0.83 | $0.83 | $0.86 | $0.86 | 211,768 | $211,768.00 |
| 03-25-2026 | $0.88 | $0.88 | $0.89 | $0.89 | $0.84 | $0.84 | $0.86 | $0.86 | 106,293 | $106,293.00 |
| 03-24-2026 | $0.84 | $0.84 | $0.90 | $0.90 | $0.81 | $0.81 | $0.86 | $0.86 | 172,847 | $172,847.00 |
| 03-23-2026 | $0.85 | $0.85 | $0.88 | $0.88 | $0.79 | $0.79 | $0.84 | $0.84 | 154,062 | $154,062.00 |
| 03-20-2026 | $0.86 | $0.86 | $0.87 | $0.87 | $0.78 | $0.78 | $0.80 | $0.80 | 280,553 | $280,553.00 |
| 03-19-2026 | $0.91 | $0.91 | $0.94 | $0.94 | $0.81 | $0.81 | $0.83 | $0.83 | 363,939 | $363,939.00 |
| 03-18-2026 | $1.00 | $1.00 | $1.01 | $1.01 | $0.93 | $0.93 | $0.94 | $0.94 | 374,818 | $374,818.00 |
| 03-17-2026 | $0.96 | $0.96 | $1.13 | $1.13 | $0.96 | $0.96 | $1.01 | $1.01 | 657,581 | $657,581.00 |
| 03-16-2026 | $1.01 | $1.01 | $1.03 | $1.03 | $0.95 | $0.95 | $0.96 | $0.96 | 203,502 | $203,502.00 |