5 DAY PERFORMANCE
+56.80%
1 MONTH PERFORMANCE
+19.24%
3 MONTH PERFORMANCE
-9.40%
6 MONTH PERFORMANCE
-72.32%
YEAR-TO-DATE PERFORMANCE
-59.70%
Arrive AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.70 | $0.70 (0.67%) | $0.71 | $0.67 | 777.86 K | $23.41 M |
| 05/12/2026 | $0.74 | $0.69 (-6.72%) | $0.74 | $0.68 | 835.00 K | $23.61 M |
| 05/11/2026 | $0.68 | $0.74 (9%) | $0.74 | $0.67 | 1.63 M | $25.31 M |
| 05/08/2026 | $0.70 | $0.68 (-3.43%) | $0.70 | $0.67 | 1.25 M | $23.13 M |
| 05/07/2026 | $0.71 | $0.69 (-2.55%) | $0.72 | $0.66 | 1.56 M | $23.54 M |
| 05/06/2026 | $0.71 | $0.71 (0.62%) | $0.71 | $0.69 | 1.07 M | $24.37 M |
| 05/05/2026 | $0.77 | $0.69 (-10.63%) | $0.78 | $0.69 | 1.84 M | $23.61 M |
| 05/04/2026 | $0.75 | $0.75 (0.61%) | $0.81 | $0.74 | 1.49 M | $25.82 M |
| 05/01/2026 | $0.70 | $0.76 (8.53%) | $0.77 | $0.68 | 2.52 M | $25.99 M |
| 04/30/2026 | $0.71 | $0.70 (-1.17%) | $0.71 | $0.67 | 1.88 M | $23.94 M |
| 04/29/2026 | $0.69 | $0.71 (2.56%) | $0.74 | $0.64 | 10.54 M | $24.29 M |
| 04/28/2026 | $0.71 | $0.73 (3.15%) | $0.77 | $0.69 | 1.10 M | $24.98 M |
| 04/27/2026 | $0.72 | $0.72 (0.01%) | $0.75 | $0.67 | 1.97 M | $24.64 M |
| 04/24/2026 | $0.74 | $0.74 (-0.64%) | $0.75 | $0.70 | 1.67 M | $25.32 M |
| 04/23/2026 | $0.85 | $0.74 (-12.68%) | $0.85 | $0.72 | 3.63 M | $25.39 M |
| 04/22/2026 | $0.90 | $0.86 (-4.43%) | $0.91 | $0.85 | 2.29 M | $29.43 M |
| 04/21/2026 | $0.96 | $0.88 (-8.32%) | $1.00 | $0.88 | 4.04 M | $30.11 M |
| 04/20/2026 | $0.89 | $0.98 (10.01%) | $1.08 | $0.85 | 6.65 M | $33.50 M |
| 04/17/2026 | $0.98 | $0.93 (-4.26%) | $1.01 | $0.92 | 5.01 M | $31.96 M |
| 04/16/2026 | $0.95 | $1.04 (9.47%) | $1.06 | $0.90 | 9.90 M | $35.58 M |
| 04/15/2026 | $1.01 | $1.01 (0%) | $1.10 | $0.92 | 21.45 M | $34.56 M |
| 04/14/2026 | $0.93 | $1.65 (77.42%) | $1.78 | $0.89 | 91.62 M | $54.85 M |
| 04/13/2026 | $0.80 | $0.89 (11.21%) | $1.00 | $0.68 | 13.26 M | $29.55 M |
| 04/10/2026 | $0.96 | $0.81 (-15.81%) | $1.01 | $0.81 | 21.06 M | $26.93 M |
| 04/09/2026 | $1.00 | $1.03 (3.39%) | $1.42 | $0.85 | 364.46 M | $34.24 M |
| 04/08/2026 | $0.62 | $0.67 (8.13%) | $0.67 | $0.54 | 2.57 M | $22.27 M |
| 04/07/2026 | $0.58 | $0.59 (2.1%) | $0.60 | $0.51 | 1.02 M | $19.57 M |
| 04/06/2026 | $0.74 | $0.58 (-21.82%) | $0.74 | $0.58 | 852.61 K | $19.28 M |
| 04/02/2026 | $0.85 | $0.72 (-15.16%) | $0.88 | $0.70 | 681.41 K | $23.97 M |
| 04/01/2026 | $0.81 | $0.86 (6.3%) | $0.89 | $0.79 | 209.80 K | $28.62 M |
| 03/31/2026 | $0.78 | $0.80 (2.57%) | $0.80 | $0.74 | 222.95 K | $26.49 M |
| 03/30/2026 | $0.80 | $0.76 (-4.98%) | $0.85 | $0.75 | 129.10 K | $25.27 M |
| 03/27/2026 | $0.89 | $0.80 (-10.21%) | $0.89 | $0.75 | 304.20 K | $26.47 M |
| 03/26/2026 | $0.86 | $0.86 (0.36%) | $0.92 | $0.83 | 211.77 K | $28.69 M |
| 03/25/2026 | $0.88 | $0.86 (-2.41%) | $0.89 | $0.84 | 106.30 K | $28.55 M |
| 03/24/2026 | $0.84 | $0.86 (1.73%) | $0.90 | $0.81 | 172.85 K | $28.54 M |
| 03/23/2026 | $0.85 | $0.84 (-0.59%) | $0.88 | $0.79 | 154.06 K | $27.99 M |
| 03/20/2026 | $0.86 | $0.80 (-6.49%) | $0.87 | $0.78 | 280.60 K | $26.59 M |
| 03/19/2026 | $0.91 | $0.83 (-8.79%) | $0.94 | $0.81 | 363.94 K | $27.59 M |
| 03/18/2026 | $1.00 | $0.94 (-6.14%) | $1.00 | $0.93 | 374.82 K | $31.20 M |
| 03/17/2026 | $0.96 | $1.01 (5.21%) | $1.13 | $0.96 | 657.60 K | $33.57 M |
| 03/16/2026 | $1.01 | $0.96 (-4.85%) | $1.03 | $0.95 | 203.50 K | $31.95 M |
| 03/13/2026 | $1.04 | $0.95 (-8.65%) | $1.04 | $0.89 | 365.33 K | $31.58 M |
| 03/12/2026 | $1.06 | $1.00 (-6.08%) | $1.06 | $0.97 | 179.40 K | $33.09 M |
| 03/11/2026 | $1.04 | $1.08 (3.85%) | $1.09 | $1.03 | 119.62 K | $35.90 M |
| 03/10/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.02 | 147.90 K | $34.90 M |
| 03/09/2026 | $1.02 | $1.06 (3.92%) | $1.08 | $0.93 | 260.23 K | $35.24 M |
| 03/06/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.00 | 132.40 K | $34.24 M |
| 03/05/2026 | $1.06 | $1.05 (-0.94%) | $1.12 | $1.00 | 216.30 K | $34.90 M |
| 03/04/2026 | $1.02 | $1.05 (2.94%) | $1.07 | $0.96 | 273.54 K | $34.90 M |
| 03/03/2026 | $1.00 | $1.06 (6%) | $1.07 | $0.98 | 258.75 K | $35.24 M |
| 03/02/2026 | $1.03 | $1.06 (2.91%) | $1.10 | $1.03 | 187.19 K | $35.24 M |
| 02/27/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.07 | 198.52 K | $36.57 M |
| 02/26/2026 | $1.15 | $1.16 (0.87%) | $1.17 | $1.10 | 167.40 K | $38.56 M |
| 02/25/2026 | $1.15 | $1.15 (0%) | $1.20 | $1.13 | 182.12 K | $38.23 M |
| 02/24/2026 | $1.06 | $1.12 (5.66%) | $1.16 | $1.05 | 212.32 K | $37.23 M |
| 02/23/2026 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.03 | 295.63 K | $35.57 M |
| 02/20/2026 | $1.12 | $1.15 (2.68%) | $1.19 | $1.11 | 238.17 K | $38.23 M |
| 02/19/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.07 | 237.92 K | $37.56 M |
| 02/18/2026 | $1.21 | $1.15 (-4.96%) | $1.25 | $1.14 | 287.76 K | $38.23 M |
| 02/17/2026 | $1.24 | $1.19 (-4.03%) | $1.32 | $1.14 | 1.12 M | $39.56 M |
| 02/13/2026 | $1.13 | $1.17 (3.54%) | $1.27 | $1.11 | 432.90 K | $38.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
