5 DAY PERFORMANCE
+139.22%
1 MONTH PERFORMANCE
+67.48%
3 MONTH PERFORMANCE
+33.10%
6 MONTH PERFORMANCE
-67.08%
YEAR-TO-DATE PERFORMANCE
-59.70%
1 YEAR PERFORMANCE
-90.00%
Arrive AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.41 | $0.39 (-4.32%) | $0.44 | $0.39 | 948.30 K | $14.01 M |
| 06/25/2026 | $0.42 | $0.39 (-5.94%) | $0.42 | $0.36 | 558.17 K | $14.14 M |
| 06/24/2026 | $0.44 | $0.41 (-5.81%) | $0.44 | $0.41 | 612.20 K | $14.95 M |
| 06/23/2026 | $0.42 | $0.44 (4.27%) | $0.47 | $0.42 | 556.06 K | $15.91 M |
| 06/22/2026 | $0.47 | $0.44 (-6.22%) | $0.47 | $0.43 | 826.85 K | $16.03 M |
| 06/18/2026 | $0.50 | $0.47 (-5.07%) | $0.50 | $0.46 | 792.23 K | $17.12 M |
| 06/17/2026 | $0.50 | $0.48 (-4.22%) | $0.50 | $0.46 | 548.10 K | $17.30 M |
| 06/16/2026 | $0.51 | $0.49 (-4.88%) | $0.51 | $0.48 | 485.75 K | $17.61 M |
| 06/15/2026 | $0.47 | $0.50 (6.88%) | $0.53 | $0.47 | 981.38 K | $18.26 M |
| 06/12/2026 | $0.54 | $0.49 (-9.49%) | $0.55 | $0.49 | 1.35 M | $17.69 M |
| 06/11/2026 | $0.50 | $0.55 (10.82%) | $0.63 | $0.48 | 3.59 M | $19.86 M |
| 06/10/2026 | $0.47 | $0.48 (1.94%) | $0.52 | $0.47 | 679.74 K | $17.49 M |
| 06/09/2026 | $0.51 | $0.48 (-5.08%) | $0.54 | $0.47 | 679.93 K | $17.51 M |
| 06/08/2026 | $0.49 | $0.50 (3.02%) | $0.54 | $0.47 | 1.49 M | $18.11 M |
| 06/05/2026 | $0.51 | $0.46 (-9.73%) | $0.55 | $0.40 | 1.69 M | $16.52 M |
| 06/04/2026 | $0.55 | $0.50 (-8.71%) | $0.55 | $0.50 | 1.19 M | $18.16 M |
| 06/03/2026 | $0.60 | $0.55 (-8.43%) | $0.61 | $0.53 | 1.90 M | $19.87 M |
| 06/02/2026 | $0.64 | $0.61 (-4.47%) | $0.66 | $0.60 | 660.21 K | $22.21 M |
| 06/01/2026 | $0.65 | $0.65 (0.45%) | $0.66 | $0.62 | 876.30 K | $23.66 M |
| 05/29/2026 | $0.64 | $0.66 (3.51%) | $0.66 | $0.61 | 919.70 K | $23.87 M |
| 05/28/2026 | $0.63 | $0.64 (1.21%) | $0.64 | $0.62 | 1.01 M | $23.07 M |
| 05/27/2026 | $0.64 | $0.63 (-1.09%) | $0.66 | $0.59 | 1.77 M | $22.89 M |
| 05/26/2026 | $0.66 | $0.66 (-0.32%) | $0.67 | $0.62 | 1.16 M | $23.80 M |
| 05/22/2026 | $0.69 | $0.64 (-6.39%) | $0.71 | $0.64 | 1.01 M | $23.19 M |
| 05/21/2026 | $0.65 | $0.69 (6.15%) | $0.69 | $0.64 | 527.91 K | $24.96 M |
| 05/20/2026 | $0.67 | $0.68 (1.66%) | $0.69 | $0.63 | 741.80 K | $24.54 M |
| 05/19/2026 | $0.64 | $0.65 (2.38%) | $0.72 | $0.63 | 1.48 M | $23.51 M |
| 05/18/2026 | $0.67 | $0.63 (-5.97%) | $0.67 | $0.63 | 921.34 K | $22.79 M |
| 05/15/2026 | $0.67 | $0.67 (-0.42%) | $0.70 | $0.66 | 1.62 M | $24.26 M |
| 05/14/2026 | $0.70 | $0.72 (1.43%) | $0.76 | $0.68 | 1.56 M | $25.86 M |
| 05/13/2026 | $0.70 | $0.70 (0.67%) | $0.71 | $0.67 | 805.00 K | $25.39 M |
| 05/12/2026 | $0.74 | $0.69 (-6.72%) | $0.74 | $0.68 | 835.00 K | $24.96 M |
| 05/11/2026 | $0.68 | $0.74 (9%) | $0.74 | $0.67 | 1.63 M | $26.75 M |
| 05/08/2026 | $0.70 | $0.68 (-3.43%) | $0.70 | $0.67 | 1.25 M | $24.45 M |
| 05/07/2026 | $0.71 | $0.69 (-2.55%) | $0.72 | $0.66 | 1.56 M | $24.88 M |
| 05/06/2026 | $0.71 | $0.71 (0.62%) | $0.71 | $0.69 | 1.07 M | $25.77 M |
| 05/05/2026 | $0.77 | $0.69 (-10.63%) | $0.78 | $0.69 | 1.84 M | $24.96 M |
| 05/04/2026 | $0.75 | $0.75 (0.61%) | $0.81 | $0.74 | 1.49 M | $27.30 M |
| 05/01/2026 | $0.70 | $0.76 (8.53%) | $0.77 | $0.68 | 2.52 M | $27.48 M |
| 04/30/2026 | $0.71 | $0.70 (-1.17%) | $0.71 | $0.67 | 1.88 M | $25.31 M |
| 04/29/2026 | $0.69 | $0.71 (2.56%) | $0.74 | $0.64 | 10.54 M | $25.68 M |
| 04/28/2026 | $0.71 | $0.73 (3.15%) | $0.77 | $0.69 | 1.10 M | $26.41 M |
| 04/27/2026 | $0.72 | $0.72 (0.01%) | $0.75 | $0.67 | 1.97 M | $26.04 M |
| 04/24/2026 | $0.74 | $0.74 (-0.64%) | $0.75 | $0.70 | 1.67 M | $26.77 M |
| 04/23/2026 | $0.85 | $0.74 (-12.68%) | $0.85 | $0.72 | 3.63 M | $26.84 M |
| 04/22/2026 | $0.90 | $0.86 (-4.43%) | $0.91 | $0.85 | 2.29 M | $31.11 M |
| 04/21/2026 | $0.96 | $0.88 (-8.32%) | $1.00 | $0.88 | 4.04 M | $31.83 M |
| 04/20/2026 | $0.89 | $0.98 (10.01%) | $1.08 | $0.85 | 6.65 M | $35.41 M |
| 04/17/2026 | $0.98 | $0.93 (-4.26%) | $1.01 | $0.92 | 5.01 M | $33.78 M |
| 04/16/2026 | $0.95 | $1.04 (9.47%) | $1.06 | $0.90 | 9.90 M | $37.61 M |
| 04/15/2026 | $1.01 | $1.01 (0%) | $1.10 | $0.92 | 21.45 M | $36.53 M |
| 04/14/2026 | $0.93 | $1.65 (77.42%) | $1.78 | $0.89 | 91.62 M | $59.68 M |
| 04/13/2026 | $0.80 | $0.89 (11.21%) | $1.00 | $0.68 | 13.26 M | $32.15 M |
| 04/10/2026 | $0.96 | $0.81 (-15.81%) | $1.01 | $0.81 | 21.06 M | $29.30 M |
| 04/09/2026 | $1.00 | $1.03 (3.39%) | $1.42 | $0.85 | 364.46 M | $37.25 M |
| 04/08/2026 | $0.62 | $0.67 (8.13%) | $0.67 | $0.54 | 2.57 M | $24.23 M |
| 04/07/2026 | $0.58 | $0.59 (2.1%) | $0.60 | $0.51 | 1.02 M | $21.29 M |
| 04/06/2026 | $0.74 | $0.58 (-21.82%) | $0.74 | $0.58 | 852.61 K | $20.98 M |
| 04/02/2026 | $0.85 | $0.72 (-15.16%) | $0.88 | $0.70 | 681.41 K | $26.08 M |
| 04/01/2026 | $0.81 | $0.86 (6.3%) | $0.89 | $0.79 | 209.80 K | $31.14 M |
| 03/31/2026 | $0.78 | $0.80 (2.57%) | $0.80 | $0.74 | 222.95 K | $28.83 M |
| 03/30/2026 | $0.80 | $0.76 (-4.98%) | $0.85 | $0.75 | 129.10 K | $27.49 M |
| 03/27/2026 | $0.89 | $0.80 (-10.21%) | $0.89 | $0.75 | 304.20 K | $28.80 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.
