Arrive AI Inc. (ARAI)
NASDAQ: ARAI
· Real-Time Price · USD
6.02
0.46 (8.27%)
At close: Aug 21, 2025, 2:07 PM
ARAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.73 | 5.73 | 5.27 | 5.56 | 5.56 | -2.80% | 120,285 |
| Aug 19, 2025 | 6.09 | 6.20 | 5.62 | 5.72 | 5.72 | -4.83% | 88,242 |
| Aug 18, 2025 | 6.00 | 6.27 | 5.67 | 6.01 | 6.01 | 0.17% | 149,145 |
| Aug 15, 2025 | 6.30 | 6.35 | 6.00 | 6.00 | 6.00 | -6.25% | 168,600 |
| Aug 14, 2025 | 6.76 | 6.79 | 6.00 | 6.40 | 6.40 | -5.47% | 232,430 |
| Aug 13, 2025 | 7.14 | 7.15 | 6.53 | 6.77 | 6.77 | -2.31% | 237,401 |
| Aug 12, 2025 | 6.83 | 7.15 | 6.65 | 6.93 | 6.93 | 2.21% | 165,613 |
| Aug 11, 2025 | 7.08 | 7.24 | 6.66 | 6.78 | 6.78 | -4.10% | 195,100 |
| Aug 8, 2025 | 7.54 | 7.58 | 6.92 | 7.07 | 7.07 | -5.73% | 172,832 |
| Aug 7, 2025 | 6.65 | 7.50 | 6.50 | 7.50 | 7.50 | 15.92% | 292,813 |
| Aug 6, 2025 | 7.19 | 7.34 | 6.34 | 6.47 | 6.47 | -8.23% | 222,200 |
| Aug 5, 2025 | 6.91 | 7.25 | 6.80 | 7.05 | 7.05 | 3.98% | 182,746 |
| Aug 4, 2025 | 7.46 | 8.21 | 6.72 | 6.78 | 6.78 | -9.48% | 308,200 |
| Aug 1, 2025 | 7.60 | 8.13 | 7.41 | 7.49 | 7.49 | -5.19% | 129,100 |
| Jul 31, 2025 | 8.95 | 9.28 | 7.83 | 7.90 | 7.90 | -11.34% | 252,737 |
| Jul 30, 2025 | 9.10 | 9.25 | 8.81 | 8.91 | 8.91 | 0.00% | 94,344 |
| Jul 29, 2025 | 10.20 | 10.58 | 8.90 | 8.91 | 8.91 | -12.22% | 267,745 |
| Jul 28, 2025 | 10.34 | 11.46 | 9.80 | 10.15 | 10.15 | -2.96% | 186,602 |
| Jul 25, 2025 | 11.60 | 11.93 | 10.45 | 10.46 | 10.46 | -12.25% | 215,906 |
| Jul 24, 2025 | 10.50 | 12.86 | 10.42 | 11.92 | 11.92 | 16.29% | 918,000 |