ARAI - Arrive AI Inc.
0.7401
-0.002 -0.284%
Share volume: 1,666,476
Last Updated: 04-24-2026
Business Services/Services – Services To Dwellings & Other Buildings:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.74
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $0.74 | $0.74 | $0.75 | $0.75 | $0.70 | $0.70 | $0.74 | $0.74 | 1,666,476 | $1,640,596.00 |
| 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 |
| 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 |