Stockscreener 앱 받기
0.239
4.02%
-0.01
시간 외 거래:
.25
0.011
+4.60%
Arrive Ai Inc 주식 (ARAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.2558 | $0.231 | $0.0248 | 370,718.0 | -4.02% |
| 2026-09-03 | $0.2534 | $0.2416 | $0.0118 | 275,605.0 | +3.32% |
| 2026-09-02 | $0.2489 | $0.235 | $0.0139 | 240,890.0 | +1.56% |
| 2026-09-01 | $0.2499 | $0.2313 | $0.0186 | 315,304.0 | -3.10% |
| 2026-08-31 | $0.245 | $0.2261 | $0.0189 | 204,091.0 | +8.80% |
| 2026-08-28 | $0.2389 | $0.225 | $0.0139 | 209,939.0 | -2.39% |
| 2026-08-27 | $0.2393 | $0.2305 | $0.0088 | 292,789.0 | -2.12% |
| 2026-08-26 | $0.2389 | $0.225 | $0.0139 | 329,597.0 | -0.80% |
| 2026-08-25 | $0.2415 | $0.2286 | $0.0129 | 263,744.0 | +2.77% |
| 2026-08-24 | $0.2499 | $0.2299 | $0.02 | 593,953.0 | -6.02% |
| 2026-08-21 | $0.2499 | $0.24 | $0.0099 | 269,224.0 | +2.46% |
| 2026-08-20 | $0.2473 | $0.2393 | $0.008 | 623,384.0 | -2.95% |
| 2026-08-19 | $0.2713 | $0.2433 | $0.028 | 683,204.0 | -1.28% |
| 2026-08-18 | $0.2555 | $0.2415 | $0.014 | 469,151.0 | +1.01% |
| 2026-08-17 | $0.2737 | $0.2451 | $0.0286 | 626,850.0 | -1.78% |
| 2026-08-14 | $0.265 | $0.235 | $0.03 | 522,275.0 | +5.21% |
| 2026-08-13 | $0.2471 | $0.2215 | $0.0256 | 1,024,423.0 | -7.73% |
| 2026-08-12 | $0.2796 | $0.257 | $0.0226 | 490,455.0 | -3.45% |
| 2026-08-11 | $0.2847 | $0.2672 | $0.0175 | 314,756.0 | -0.74% |
| 2026-08-10 | $0.2898 | $0.265 | $0.0248 | 428,404.0 | +2.03% |
| 2026-08-07 | $0.2881 | $0.25 | $0.0381 | 945,710.0 | +8.57% |
| 2026-08-06 | $0.2526 | $0.2423 | $0.0103 | 260,393.0 | +1.91% |
Arrive Ai Inc 주식 (ARAI) 연도별 가격 이력
이 심층 분석에서는 Arrive Ai Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arrive Ai Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arrive Ai Inc 주식 (ARAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.2558 | $0.231 | $0.0248 | 1,573,235.0 | -2.41% |
| 2026-08 | $0.2998 | $0.2215 | $0.0783 | 10,514,272.0 | +4.21% |
| 2026-07 | $0.43 | $0.2222 | $0.2078 | 10,573,736.0 | -45.22% |
| 2026-06 | $0.664 | $0.36 | $0.304 | 21,318,469.0 | -35.00% |
| 2026-05 | $0.81 | $0.5921 | $0.2179 | 25,164,116.0 | -5.67% |
| 2026-04 | $1.78 | $0.51 | $1.27 | 553,829,958.0 | -12.21% |
| 2026-03 | $1.13 | $0.7369 | $0.3931 | 5,227,923.0 | -27.55% |
| 2026-02 | $1.85 | $1.03 | $0.82 | 8,139,660.0 | -40.86% |
| 2026-01 | $3.35 | $1.80 | $1.55 | 45,441,573.0 | -29.28% |
Arrive Ai Inc 주식 (ARAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.05 | $2.76 | $1.29 | 2,017,360.0 | -31.00% |
| 2025-11 | $5.08 | $3.31 | $1.77 | 2,296,009.0 | -20.16% |
| 2025-10 | $6.86 | $3.39 | $3.47 | 12,487,080.0 | +37.64% |
| 2025-09 | $4.91 | $3.03 | $1.88 | 10,092,953.0 | -26.02% |
| 2025-08 | $8.21 | $4.76 | $3.45 | 3,696,981.0 | -37.72% |
| 2025-07 | $12.86 | $7.83 | $5.03 | 5,647,532.0 | -32.36% |
| 2025-06 | $15.73 | $5.09 | $10.64 | 55,376,955.0 | +100.00% |
| 2025-05 | $10.88 | $4.61 | $6.26 | 3,712,032.0 | +0.00% |
2.52%
1.05%
자본화:
|
볼륨(24시간):