ARAI - Arrive AI Inc.
0.9341
-0.106 -11.337%
Share volume: 5,010,853
Last Updated: 04-17-2026
Business Services/Services – Services To Dwellings & Other Buildings:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.04
-0.11
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $0.98 | $0.98 | $1.02 | $1.02 | $0.92 | $0.92 | $0.93 | $0.93 | 5,010,853 | $4,833,164.00 |
| 04-16-2026 | $0.95 | $0.95 | $1.06 | $1.06 | $0.90 | $0.90 | $1.04 | $1.04 | 9,900,974 | $9,900,974.00 |
| 04-15-2026 | $1.01 | $1.01 | $1.10 | $1.10 | $0.92 | $0.92 | $1.01 | $1.01 | 21,454,741 | $21,454,741.00 |
| 04-14-2026 | $0.93 | $0.93 | $1.78 | $1.78 | $0.89 | $0.89 | $1.65 | $1.65 | 84,779,934 | $84,779,934.00 |
| 04-13-2026 | $0.80 | $0.80 | $1.00 | $1.00 | $0.68 | $0.68 | $0.89 | $0.89 | 13,260,739 | $13,260,739.00 |
| 04-10-2026 | $0.96 | $0.96 | $1.01 | $1.01 | $0.81 | $0.81 | $0.81 | $0.81 | 21,063,731 | $21,063,731.00 |
| 04-09-2026 | $1.00 | $1.00 | $1.42 | $1.42 | $0.85 | $0.85 | $1.03 | $1.03 | 364,455,544 | $364,455,544.00 |
| 04-08-2026 | $0.62 | $0.62 | $0.67 | $0.67 | $0.54 | $0.54 | $0.67 | $0.67 | 2,566,435 | $2,566,435.00 |
| 04-07-2026 | $0.58 | $0.58 | $0.60 | $0.60 | $0.51 | $0.51 | $0.59 | $0.59 | 1,015,001 | $1,015,001.00 |
| 04-06-2026 | $0.74 | $0.74 | $0.74 | $0.74 | $0.58 | $0.58 | $0.58 | $0.58 | 852,607 | $852,607.00 |