NASDAQ : ARAI

Arrive AI Inc. — Price history

Technology · Software - Infrastructure · United States

Last price 0.1088 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.64M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Arrive AI Inc. (ARAI) closed at 0.1042 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.1108	0.1123	0.1031	0.1042	1,160,032	-4.23%
2026-10-30	0.112	0.1147	0.106	0.1088	2,312,159	-10.38%
2026-10-29	0.1139	0.1268	0.1107	0.1214	4,922,109	+9.96%
2026-10-28	0.108	0.1139	0.1078	0.1104	933,671	+0.36%
2026-10-27	0.11	0.114	0.1032	0.11	1,860,228	-1.70%
2026-10-26	0.1222	0.1227	0.1119	0.1119	2,646,486	-3.62%
2026-10-23	0.124	0.1244	0.1155	0.1161	1,271,326	-8.44%
2026-10-22	0.1306	0.1306	0.12	0.1268	3,684,191	+3.51%
2026-10-21	0.1242	0.1266	0.12	0.1225	1,469,228	+2.08%
2026-10-20	0.122	0.1245	0.1173	0.12	1,612,400	-0.33%
2026-10-19	0.1198	0.1236	0.1128	0.1204	11,312,830	-2.82%
2026-10-16	0.1351	0.1371	0.1239	0.1239	2,108,921	-9.63%
2026-10-15	0.1298	0.14	0.1233	0.1371	1,442,553	+3.32%
2026-10-14	0.1326	0.1371	0.1271	0.1327	2,268,597	-7.59%
2026-10-13	0.147	0.1476	0.1319	0.1436	4,953,277	-4.65%
2026-10-12	0.15	0.1522	0.134	0.1506	4,843,948	-0.73%
2026-10-09	0.175	0.1813	0.1501	0.1517	14,262,495	-14.49%
2026-10-08	0.19	0.195	0.1666	0.1774	19,844,627	-7.02%
2026-10-07	0.1886	0.2068	0.1855	0.1908	10,010,493	-5.12%
2026-10-06	0.21	0.2109	0.1841	0.2011	181,774,772	-3.08%
2026-10-05	0.22	0.22	0.2048	0.2075	335,852	-3.71%
2026-10-02	0.2151	0.2237	0.2124	0.2155	128,855	+0.00%
2026-10-01	0.2219	0.2243	0.213	0.2155	380,429	-0.69%
2026-09-30	0.218	0.2322	0.21	0.217	875,026	+3.68%
2026-09-29	0.1945	0.2189	0.1851	0.2093	987,431	+9.35%
2026-09-28	0.207	0.214	0.1862	0.1914	732,306	-4.87%
2026-09-25	0.2341	0.2341	0.2012	0.2012	1,631,870	-14.05%
2026-09-24	0.24	0.2431	0.234	0.2341	320,408	-3.54%
2026-09-23	0.249	0.2685	0.24	0.2427	1,365,640	-2.88%
2026-09-22	0.251	0.2588	0.24	0.2499	625,158	+4.13%
2026-09-21	0.24	0.27	0.2303	0.24	2,294,212	-0.50%
2026-09-18	0.2498	0.284	0.2331	0.2412	5,438,862	-3.44%
2026-09-17	0.23	0.2499	0.23	0.2498	428,743	+9.66%
2026-09-16	0.2328	0.2353	0.2275	0.2278	160,947	-3.64%
2026-09-15	0.236	0.2366	0.23	0.2364	198,902	-0.34%
2026-09-14	0.2289	0.25	0.2261	0.2372	583,296	+6.65%
2026-09-11	0.247	0.247	0.2221	0.2224	280,738	-3.35%
2026-09-10	0.24	0.243	0.23	0.2301	288,468	-5.74%
2026-09-09	0.247	0.251	0.2375	0.2441	102,900	+0.33%
2026-09-08	0.25	0.2513	0.2408	0.2433	203,546	+1.80%
2026-09-04	0.2558	0.2558	0.231	0.239	374,658	-4.02%
2026-09-03	0.2499	0.2534	0.2416	0.249	276,255	+3.32%
2026-09-02	0.24	0.2489	0.235	0.241	240,981	+1.56%
2026-09-01	0.2397	0.2499	0.2313	0.2373	317,451	-3.10%
2026-08-31	0.2261	0.245	0.2261	0.2449	204,994	+8.80%
2026-08-28	0.2307	0.2389	0.225	0.2251	221,375	-2.39%
2026-08-27	0.2345	0.2393	0.2305	0.2306	295,407	-2.12%
2026-08-26	0.2377	0.2389	0.225	0.2356	339,230	-0.80%
2026-08-25	0.2311	0.2415	0.2286	0.2375	266,131	+2.77%
2026-08-24	0.241	0.2499	0.2299	0.2311	598,095	-6.02%
2026-08-21	0.24	0.2499	0.24	0.2459	272,794	+2.46%
2026-08-20	0.2473	0.2473	0.2393	0.24	627,534	-2.95%
2026-08-19	0.253	0.2713	0.2433	0.2473	709,700	-1.28%
2026-08-18	0.245	0.2555	0.2415	0.2505	471,253	+1.01%
2026-08-17	0.2518	0.2737	0.2451	0.248	633,357	-1.78%
2026-08-14	0.25	0.265	0.235	0.2525	526,933	+5.21%
2026-08-13	0.225	0.2471	0.2215	0.24	1,031,445	-7.73%
2026-08-12	0.2703	0.2796	0.257	0.2601	618,383	-3.45%
2026-08-11	0.2731	0.2847	0.2672	0.2694	316,580	-0.74%
2026-08-10	0.2682	0.2898	0.265	0.2714	448,698	+2.03%
2026-08-07	0.25	0.2881	0.25	0.266	962,683	+8.57%
2026-08-06	0.249	0.2526	0.2423	0.245	263,619	+1.91%
2026-08-05	0.247	0.2524	0.24	0.2404	359,401	-1.64%
2026-08-04	0.2517	0.2998	0.2351	0.2444	1,041,493	-2.51%
2026-08-03	0.2353	0.2525	0.23	0.2507	584,443	+6.68%
2026-07-31	0.2418	0.2945	0.2222	0.235	2,155,625	-2.25%
2026-07-30	0.23	0.2489	0.229	0.2404	874,666	+2.12%
2026-07-29	0.2659	0.2659	0.233	0.2354	406,945	-7.50%
2026-07-28	0.2853	0.2853	0.2545	0.2545	450,159	-11.17%
2026-07-27	0.3	0.3046	0.2819	0.2865	306,133	-2.72%
2026-07-24	0.32	0.32	0.29	0.2945	322,175	-5.55%
2026-07-23	0.294	0.3266	0.2843	0.3118	299,698	+1.70%
2026-07-22	0.331	0.3348	0.302	0.3066	927,677	-7.73%
2026-07-21	0.377	0.3771	0.332	0.3323	746,194	-9.36%
2026-07-20	0.363	0.3732	0.3601	0.3666	205,329	+0.99%
2026-07-17	0.37	0.3757	0.3604	0.363	228,816	-2.73%
2026-07-16	0.398	0.3997	0.3722	0.3732	271,636	-3.74%
2026-07-15	0.38	0.3971	0.3784	0.3877	453,154	+1.73%
2026-07-14	0.38	0.3934	0.3609	0.3811	402,428	-3.27%
2026-07-13	0.412	0.423	0.391	0.394	203,885	-6.19%
2026-07-10	0.4241	0.4266	0.4051	0.42	316,063	+1.69%
2026-07-09	0.4	0.4167	0.3803	0.413	469,092	+7.58%
2026-07-08	0.3881	0.3881	0.357	0.3839	386,878	-1.08%
2026-07-07	0.4136	0.4136	0.3752	0.3881	301,949	-6.89%
2026-07-06	0.4017	0.43	0.39	0.4168	646,822	+5.49%
2026-07-02	0.4112	0.4268	0.3867	0.3951	260,838	-3.92%
2026-07-01	0.4244	0.4249	0.3942	0.4112	384,273	-4.15%
2026-06-30	0.3924	0.429	0.37	0.429	676,816	+9.33%
2026-06-29	0.4	0.4099	0.3745	0.3924	642,520	+1.26%
2026-06-26	0.405	0.4386	0.3875	0.3875	948,295	-0.90%
2026-06-25	0.4157	0.4193	0.36	0.391	558,169	-5.40%
2026-06-24	0.4388	0.44	0.41	0.4133	612,195	-6.07%
2026-06-23	0.422	0.47	0.422	0.44	556,055	-0.70%
2026-06-22	0.4725	0.4725	0.4301	0.4431	826,847	-6.38%
2026-06-18	0.4986	0.4987	0.4606	0.4733	792,234	-1.07%
2026-06-17	0.4995	0.501	0.4627	0.4784	548,092	-1.77%
2026-06-16	0.512	0.512	0.4807	0.487	485,747	-3.53%
2026-06-15	0.4723	0.5275	0.4723	0.5048	981,377	+3.23%
2026-06-12	0.5403	0.55	0.489	0.489	1,347,770	-10.93%
2026-06-11	0.4954	0.6299	0.48	0.549	3,593,543	+13.55%
2026-06-10	0.4743	0.518	0.4738	0.4835	679,742	-0.12%
2026-06-09	0.51	0.5386	0.47	0.4841	679,926	-3.32%
2026-06-08	0.486	0.5397	0.4732	0.5007	1,485,648	+9.63%
2026-06-05	0.5059	0.55	0.4	0.4567	1,688,310	-9.04%
2026-06-04	0.55	0.55	0.5	0.5021	1,185,391	-8.61%
2026-06-03	0.6	0.6101	0.5332	0.5494	1,901,532	-10.52%
2026-06-02	0.6427	0.66	0.602	0.614	660,207	-6.14%
2026-06-01	0.6513	0.664	0.6221	0.6542	876,302	-0.88%
2026-05-29	0.6376	0.66	0.61	0.66	919,696	+3.51%
2026-05-28	0.63	0.6425	0.6214	0.6376	1,009,533	+0.74%
2026-05-27	0.6399	0.66	0.5921	0.6329	1,774,235	-3.81%
2026-05-26	0.6601	0.6699	0.621	0.658	1,157,533	+2.62%
2026-05-22	0.685	0.71	0.6404	0.6412	1,010,129	-7.07%
2026-05-21	0.65	0.69	0.64	0.69	527,914	+1.71%
2026-05-20	0.6673	0.6927	0.6312	0.6784	741,767	+4.35%
2026-05-19	0.635	0.72	0.6253	0.6501	1,476,009	+3.19%
2026-05-18	0.67	0.672	0.63	0.63	921,340	-6.08%
2026-05-15	0.6736	0.7049	0.6599	0.6708	1,621,303	-6.18%
2026-05-14	0.7049	0.7585	0.6787	0.715	1,563,627	+1.87%
2026-05-13	0.6972	0.7108	0.67	0.7019	805,002	+1.72%