ARAI - Arrive AI Inc
0.69
-0.050 -7.203%
Share volume: 806,225
Last Updated: 05-12-2026
Business Services/Services – Services To Dwellings & Other Buildings:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.74
-0.05
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $0.74 | $0.74 | $0.74 | $0.74 | $0.68 | $0.68 | $0.69 | $0.69 | 806,225 | $806,225.00 |
| 05-11-2026 | $0.68 | $0.68 | $0.74 | $0.74 | $0.67 | $0.67 | $0.74 | $0.74 | 1,626,144 | $1,626,144.00 |
| 05-08-2026 | $0.70 | $0.70 | $0.70 | $0.70 | $0.67 | $0.67 | $0.68 | $0.68 | 1,247,133 | $1,247,133.00 |
| 05-07-2026 | $0.71 | $0.71 | $0.72 | $0.72 | $0.66 | $0.66 | $0.69 | $0.69 | 1,562,797 | $1,562,797.00 |
| 05-06-2026 | $0.71 | $0.71 | $0.71 | $0.71 | $0.69 | $0.69 | $0.71 | $0.71 | 1,070,921 | $1,070,921.00 |
| 05-05-2026 | $0.77 | $0.77 | $0.78 | $0.78 | $0.69 | $0.69 | $0.69 | $0.69 | 1,842,387 | $1,842,387.00 |
| 05-04-2026 | $0.75 | $0.75 | $0.81 | $0.81 | $0.74 | $0.74 | $0.75 | $0.75 | 1,486,465 | $1,486,465.00 |
| 05-01-2026 | $0.70 | $0.70 | $0.77 | $0.77 | $0.68 | $0.68 | $0.76 | $0.76 | 2,518,107 | $2,518,107.00 |
| 04-30-2026 | $0.71 | $0.71 | $0.71 | $0.71 | $0.67 | $0.67 | $0.70 | $0.70 | 1,882,756 | $1,882,756.00 |
| 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 |