Get the Stockscreener App
0.1774
7.02%
-0.0134
After Hours:
.17
-0.0074
-4.17%
Arrive Ai Inc Stock (ARAI) Price History
The historical daily chart and data for Arrive Ai Inc stock (ARAI), show that the latest closing stock price as of October 08, 2026, is $0.1774.
- Arrive Ai Inc all-time high stock price is $15.73, occurred on June 10, 2025.
- The lowest Arrive Ai Inc stock price recorded was $0.1666 on October 08, 2026. Since then, Arrive Ai Inc's stock price has risen over 6.48% to $0.1774 now.
- The 52-week high stock price for ARAI is $6.86, representing a 3,767% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for ARAI is $0.1666, indicating a -6.09% decrease from the current share price, occurred on October 08, 2026.
- The closing price of Arrive Ai Inc (ARAI) stock in the beginning of 2025 was $10.00. The stock closed the year at $2.63, a loss of over -73.70% for the year.
The table below shows more information about ARAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 08, 2026 | $0.195 | $0.1666 | $0.0284 | 19,177,886.0 | -7.02% |
| Oct 07, 2026 | $0.2068 | $0.1855 | $0.0213 | 10,010,494.0 | -5.12% |
| Oct 06, 2026 | $0.2109 | $0.1841 | $0.0268 | 181,774,773.0 | -3.08% |
| Oct 05, 2026 | $0.22 | $0.2048 | $0.0152 | 335,852.0 | -3.71% |
| Oct 02, 2026 | $0.2237 | $0.2124 | $0.0113 | 128,856.0 | +0.00% |
| Oct 01, 2026 | $0.2243 | $0.213 | $0.0113 | 380,430.0 | -0.69% |
| Sep 30, 2026 | $0.2322 | $0.21 | $0.0222 | 875,027.0 | +3.68% |
| Sep 29, 2026 | $0.2189 | $0.1851 | $0.0338 | 972,759.0 | +9.35% |
| Sep 28, 2026 | $0.214 | $0.1862 | $0.0278 | 732,307.0 | -4.87% |
| Sep 25, 2026 | $0.2341 | $0.2012 | $0.0329 | 1,631,870.0 | -14.05% |
| Sep 24, 2026 | $0.2431 | $0.234 | $0.0091 | 308,856.0 | -3.54% |
| Sep 23, 2026 | $0.2685 | $0.24 | $0.0285 | 1,365,640.0 | -2.88% |
| Sep 22, 2026 | $0.2588 | $0.24 | $0.0188 | 625,159.0 | +4.13% |
| Sep 21, 2026 | $0.27 | $0.2303 | $0.0397 | 2,217,825.0 | -0.50% |
| Sep 18, 2026 | $0.284 | $0.2331 | $0.0509 | 5,380,892.0 | -3.44% |
| Sep 17, 2026 | $0.2499 | $0.23 | $0.0199 | 385,192.0 | +9.66% |
| Sep 16, 2026 | $0.2353 | $0.2275 | $0.00775 | 158,686.0 | -3.64% |
| Sep 15, 2026 | $0.2366 | $0.23 | $0.0066 | 196,919.0 | -0.34% |
| Sep 14, 2026 | $0.25 | $0.2261 | $0.0239 | 582,705.0 | +6.65% |
| Sep 11, 2026 | $0.247 | $0.2221 | $0.0249 | 277,856.0 | -3.35% |
| Sep 10, 2026 | $0.243 | $0.23 | $0.013 | 287,050.0 | -5.74% |
| Sep 09, 2026 | $0.251 | $0.2375 | $0.0135 | 94,839.0 | +0.33% |
Arrive Ai Inc Stock (ARAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arrive Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arrive Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arrive Ai Inc Stock (ARAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $0.2243 | $0.1666 | $0.0577 | 211,808,291.0 | -18.25% |
| Sep, 2026 | $0.284 | $0.1851 | $0.0989 | 17,499,200.0 | -11.39% |
| Aug, 2026 | $0.2998 | $0.2215 | $0.0783 | 10,514,272.0 | +4.21% |
| Jul, 2026 | $0.43 | $0.2222 | $0.2078 | 10,573,736.0 | -45.22% |
| Jun, 2026 | $0.664 | $0.36 | $0.304 | 21,318,469.0 | -35.00% |
| May, 2026 | $0.81 | $0.5921 | $0.2179 | 25,164,116.0 | -5.67% |
| Apr, 2026 | $1.78 | $0.51 | $1.27 | 553,829,958.0 | -12.21% |
| Mar, 2026 | $1.13 | $0.7369 | $0.3931 | 5,227,923.0 | -27.55% |
| Feb, 2026 | $1.85 | $1.03 | $0.82 | 8,139,660.0 | -40.86% |
| Jan, 2026 | $3.35 | $1.80 | $1.55 | 45,441,573.0 | -29.28% |
Arrive Ai Inc Stock (ARAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.05 | $2.76 | $1.29 | 2,017,360.0 | -31.00% |
| Nov, 2025 | $5.08 | $3.31 | $1.77 | 2,296,009.0 | -20.16% |
| Oct, 2025 | $6.86 | $3.39 | $3.47 | 12,487,080.0 | +37.64% |
| Sep, 2025 | $4.91 | $3.03 | $1.88 | 10,092,953.0 | -26.02% |
| Aug, 2025 | $8.21 | $4.76 | $3.45 | 3,696,981.0 | -37.72% |
| Jul, 2025 | $12.86 | $7.83 | $5.03 | 5,647,532.0 | -32.36% |
| Jun, 2025 | $15.73 | $5.09 | $10.64 | 55,376,955.0 | +100.00% |
| May, 2025 | $10.88 | $4.61 | $6.26 | 3,712,032.0 | +0.00% |
2.11%
8.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):