Get the Stockscreener App
0.6412
7.07%
-0.0488
After Hours:
.66
0.0188
+2.93%
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 May 22, 2026, is $0.6412.
- 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 $0.51 on April 07, 2026. Since then, Arrive Ai Inc's stock price has risen over 25.73% to $0.6412 now.
- The 52-week high stock price for ARAI is $15.73, representing a 2,353% increase from the current share price, occurred on June 10, 2025.
- The 52-week low stock price for ARAI is $0.51, indicating a -20.46% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| 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% |
| May 14, 2026 | $0.7585 | $0.6787 | $0.0798 | 1,523,053.0 | +1.87% |
| May 13, 2026 | $0.7108 | $0.67 | $0.0408 | 786,306.0 | +1.72% |
| May 12, 2026 | $0.7397 | $0.6847 | $0.055 | 806,414.0 | -6.72% |
| May 11, 2026 | $0.7443 | $0.67 | $0.0743 | 1,612,573.0 | +9.42% |
| May 08, 2026 | $0.70 | $0.665 | $0.035 | 1,239,908.0 | -1.74% |
| May 07, 2026 | $0.7188 | $0.6628 | $0.056 | 1,523,968.0 | -3.43% |
| May 06, 2026 | $0.7145 | $0.69 | $0.0245 | 1,043,954.0 | +3.25% |
| May 05, 2026 | $0.7811 | $0.69 | $0.0911 | 1,822,581.0 | -8.59% |
| May 04, 2026 | $0.81 | $0.7403 | $0.0697 | 1,446,684.0 | -0.64% |
| May 01, 2026 | $0.77 | $0.68 | $0.09 | 2,339,969.0 | +8.58% |
| Apr 30, 2026 | $0.7098 | $0.67 | $0.0398 | 1,850,695.0 | -1.44% |
| Apr 29, 2026 | $0.737 | $0.6441 | $0.0929 | 10,419,125.0 | -2.78% |
| Apr 28, 2026 | $0.77 | $0.6915 | $0.0785 | 1,079,454.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.81 | $0.6253 | $0.1847 | 21,358,371.0 | -8.36% |
| 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% |
2.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):