Get the Stockscreener App
0.489
10.93%
-0.06
After Hours:
.49
0.001
+0.20%
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 June 12, 2026, is $0.489.
- 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 $0.40 on June 05, 2026. Since then, Arrive Ai Inc's stock price has risen over 22.25% to $0.489 now.
- The 52-week high stock price for ARAI is $12.86, representing a 2,530% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for ARAI is $0.40, indicating a -18.20% decrease from the current share price, occurred on June 05, 2026.
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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $0.55 | $0.489 | $0.061 | 1,256,987.0 | -10.93% |
| Jun 11, 2026 | $0.6299 | $0.48 | $0.1499 | 3,491,916.0 | +13.55% |
| Jun 10, 2026 | $0.518 | $0.4738 | $0.0442 | 673,687.0 | -0.12% |
| Jun 09, 2026 | $0.5386 | $0.47 | $0.0686 | 678,046.0 | -3.32% |
| Jun 08, 2026 | $0.5397 | $0.4732 | $0.0665 | 1,462,140.0 | +9.63% |
| Jun 05, 2026 | $0.55 | $0.40 | $0.15 | 1,674,499.0 | -9.04% |
| Jun 04, 2026 | $0.55 | $0.50 | $0.05 | 1,137,901.0 | -8.61% |
| Jun 03, 2026 | $0.6101 | $0.5332 | $0.0769 | 1,881,286.0 | -10.52% |
| Jun 02, 2026 | $0.66 | $0.602 | $0.058 | 642,907.0 | -6.14% |
| Jun 01, 2026 | $0.664 | $0.6221 | $0.0419 | 863,014.0 | -0.88% |
| May 29, 2026 | $0.66 | $0.61 | $0.05 | 916,390.0 | +3.51% |
| May 28, 2026 | $0.6425 | $0.6214 | $0.0211 | 981,055.0 | +0.74% |
| May 27, 2026 | $0.66 | $0.5921 | $0.0679 | 1,773,242.0 | -3.81% |
| May 26, 2026 | $0.6699 | $0.621 | $0.0489 | 1,138,934.0 | +2.62% |
| May 22, 2026 | $0.71 | $0.6404 | $0.0696 | 1,003,876.0 | -7.07% |
| May 21, 2026 | $0.69 | $0.64 | $0.05 | 519,279.0 | +1.71% |
| May 20, 2026 | $0.6927 | $0.6312 | $0.0615 | 735,204.0 | +4.35% |
| May 19, 2026 | $0.72 | $0.6253 | $0.0947 | 1,462,186.0 | +3.19% |
| May 18, 2026 | $0.672 | $0.63 | $0.042 | 882,290.0 | -6.08% |
| May 15, 2026 | $0.7049 | $0.6599 | $0.045 | 1,606,250.0 | -6.18% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $0.664 | $0.40 | $0.264 | 15,019,370.0 | -25.91% |
| 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% |
1.10%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):