5 DAY PERFORMANCE
+12.26%
1 MONTH PERFORMANCE
-53.88%
3 MONTH PERFORMANCE
-65.10%
6 MONTH PERFORMANCE
-80.17%
YEAR-TO-DATE PERFORMANCE
-54.75%
Arrive AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.24 | $1.19 (-4.03%) | $1.32 | $1.14 | 1.12 M | $40.94 M |
| 02/13/2026 | $1.13 | $1.17 (3.54%) | $1.27 | $1.11 | 432.90 K | $38.89 M |
| 02/12/2026 | $1.19 | $1.06 (-10.92%) | $1.21 | $1.06 | 337.90 K | $35.24 M |
| 02/11/2026 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.15 | 329.80 K | $39.56 M |
| 02/10/2026 | $1.50 | $1.27 (-15.33%) | $1.52 | $1.25 | 832.30 K | $42.22 M |
| 02/09/2026 | $1.41 | $1.49 (5.67%) | $1.56 | $1.32 | 432.51 K | $49.53 M |
| 02/06/2026 | $1.39 | $1.40 (0.72%) | $1.41 | $1.14 | 894.93 K | $46.54 M |
| 02/05/2026 | $1.66 | $1.36 (-18.07%) | $1.66 | $1.33 | 688.70 K | $45.21 M |
| 02/04/2026 | $1.69 | $1.72 (1.78%) | $1.82 | $1.59 | 482.60 K | $57.18 M |
| 02/03/2026 | $1.71 | $1.69 (-1.17%) | $1.78 | $1.66 | 261.20 K | $56.18 M |
| 02/02/2026 | $1.78 | $1.70 (-4.49%) | $1.85 | $1.67 | 635.83 K | $56.51 M |
| 01/30/2026 | $2.04 | $1.86 (-8.82%) | $2.10 | $1.80 | 787.30 K | $61.83 M |
| 01/29/2026 | $2.35 | $2.11 (-10.21%) | $2.35 | $1.97 | 861.50 K | $70.14 M |
| 01/28/2026 | $2.29 | $2.33 (1.75%) | $2.42 | $2.25 | 602.21 K | $77.45 M |
| 01/27/2026 | $2.06 | $2.32 (12.62%) | $2.38 | $1.91 | 2.17 M | $77.12 M |
| 01/26/2026 | $2.96 | $2.40 (-18.92%) | $3.35 | $2.33 | 39.13 M | $79.78 M |
| 01/23/2026 | $2.66 | $2.59 (-2.63%) | $2.71 | $2.51 | 3.11 M | $86.10 M |
| 01/22/2026 | $2.53 | $2.70 (6.72%) | $2.71 | $2.51 | 89.13 K | $89.75 M |
| 01/21/2026 | $2.44 | $2.58 (5.74%) | $2.63 | $2.42 | 69.41 K | $85.76 M |
| 01/20/2026 | $2.52 | $2.45 (-2.78%) | $2.61 | $2.43 | 131.79 K | $81.44 M |
| 01/16/2026 | $2.61 | $2.58 (-1.15%) | $2.70 | $2.47 | 128.40 K | $85.76 M |
| 01/15/2026 | $2.75 | $2.58 (-6.18%) | $2.75 | $2.48 | 522.52 K | $85.76 M |
| 01/14/2026 | $2.68 | $2.73 (1.87%) | $2.74 | $2.61 | 92.63 K | $90.75 M |
| 01/13/2026 | $2.72 | $2.76 (1.47%) | $2.80 | $2.60 | 110.73 K | $91.75 M |
| 01/12/2026 | $2.81 | $2.72 (-3.2%) | $2.81 | $2.68 | 76.20 K | $90.42 M |
| 01/09/2026 | $2.91 | $2.83 (-2.75%) | $2.99 | $2.78 | 149.19 K | $94.07 M |
| 01/08/2026 | $2.78 | $2.90 (4.32%) | $3.00 | $2.77 | 107.90 K | $96.40 M |
| 01/07/2026 | $2.94 | $2.81 (-4.42%) | $2.97 | $2.76 | 80.30 K | $93.41 M |
| 01/06/2026 | $2.98 | $2.98 (0%) | $3.18 | $2.78 | 293.17 K | $99.06 M |
| 01/05/2026 | $2.73 | $2.95 (8.06%) | $3.10 | $2.68 | 161.12 K | $98.06 M |
| 01/02/2026 | $2.69 | $2.71 (0.74%) | $2.74 | $2.52 | 172.01 K | $90.08 M |
| 12/31/2025 | $2.80 | $2.63 (-6.07%) | $2.90 | $2.60 | 347.40 K | $87.43 M |
| 12/30/2025 | $3.00 | $2.76 (-8%) | $3.04 | $2.76 | 133.20 K | $91.75 M |
| 12/29/2025 | $3.15 | $2.98 (-5.4%) | $3.27 | $2.93 | 168.00 K | $99.06 M |
| 12/26/2025 | $3.27 | $3.22 (-1.53%) | $3.35 | $3.18 | 50.02 K | $107.04 M |
| 12/24/2025 | $3.20 | $3.31 (3.44%) | $3.40 | $3.20 | 52.40 K | $110.03 M |
| 12/23/2025 | $3.09 | $3.22 (4.21%) | $3.35 | $3.02 | 129.44 K | $107.04 M |
| 12/22/2025 | $3.15 | $3.14 (-0.32%) | $3.30 | $3.02 | 138.90 K | $104.38 M |
| 12/19/2025 | $2.99 | $3.16 (5.69%) | $3.22 | $2.97 | 143.86 K | $105.04 M |
| 12/18/2025 | $3.25 | $2.97 (-8.62%) | $3.28 | $2.97 | 176.20 K | $98.73 M |
| 12/17/2025 | $3.30 | $3.17 (-3.94%) | $3.38 | $3.15 | 99.46 K | $105.38 M |
| 12/16/2025 | $3.19 | $3.29 (3.13%) | $3.39 | $3.15 | 74.75 K | $109.36 M |
| 12/15/2025 | $3.72 | $3.24 (-12.9%) | $3.73 | $3.24 | 99.75 K | $107.70 M |
| 12/12/2025 | $3.78 | $3.73 (-1.32%) | $3.92 | $3.69 | 53.46 K | $123.99 M |
| 12/11/2025 | $3.70 | $3.81 (2.97%) | $3.89 | $3.60 | 59.72 K | $126.65 M |
| 12/10/2025 | $3.71 | $3.74 (0.81%) | $3.79 | $3.50 | 106.40 K | $124.32 M |
| 12/09/2025 | $3.65 | $3.59 (-1.64%) | $3.83 | $3.58 | 94.90 K | $119.34 M |
| 12/08/2025 | $3.84 | $3.70 (-3.65%) | $3.90 | $3.65 | 71.24 K | $122.99 M |
| 12/05/2025 | $3.93 | $3.84 (-2.29%) | $4.05 | $3.81 | 56.70 K | $127.65 M |
| 12/04/2025 | $3.85 | $3.95 (2.6%) | $4.00 | $3.80 | 121.10 K | $131.30 M |
| 12/03/2025 | $3.78 | $3.90 (3.17%) | $3.94 | $3.68 | 101.40 K | $129.64 M |
| 12/02/2025 | $3.66 | $3.80 (3.83%) | $3.95 | $3.63 | 75.71 K | $126.32 M |
| 12/01/2025 | $3.90 | $3.66 (-6.15%) | $3.90 | $3.63 | 50.55 K | $121.66 M |
| 11/28/2025 | $3.84 | $4.00 (4.17%) | $4.13 | $3.84 | 40.22 K | $132.97 M |
| 11/26/2025 | $3.99 | $3.84 (-3.76%) | $4.13 | $3.79 | 56.80 K | $127.65 M |
| 11/25/2025 | $3.78 | $3.97 (5.03%) | $4.04 | $3.57 | 89.56 K | $131.97 M |
| 11/24/2025 | $3.51 | $3.74 (6.55%) | $3.81 | $3.44 | 121.50 K | $124.32 M |
| 11/21/2025 | $3.51 | $3.55 (1.14%) | $3.64 | $3.31 | 122.65 K | $118.01 M |
| 11/20/2025 | $3.81 | $3.60 (-5.51%) | $4.16 | $3.55 | 162.33 K | $119.67 M |
| 11/19/2025 | $3.48 | $3.65 (4.89%) | $3.90 | $3.40 | 124.10 K | $121.33 M |
| 11/18/2025 | $3.38 | $3.53 (4.44%) | $3.60 | $3.36 | 147.72 K | $117.34 M |
| 11/17/2025 | $3.67 | $3.41 (-7.08%) | $3.73 | $3.39 | 149.40 K | $113.35 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.
