5 DAY PERFORMANCE
+3.36%
1 MONTH PERFORMANCE
-44.70%
3 MONTH PERFORMANCE
-50.08%
6 MONTH PERFORMANCE
-82.85%
YEAR-TO-DATE PERFORMANCE
-95.44%
1 YEAR PERFORMANCE
-97.70%
Arrive AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.11 | $0.12 (6.58%) | $0.13 | $0.11 | 4.92 M | $4.39 M |
| 10/28/2026 | $0.11 | $0.11 (2.22%) | $0.11 | $0.11 | 933.70 K | $3.99 M |
| 10/27/2026 | $0.11 | $0.11 (0%) | $0.11 | $0.10 | 1.86 M | $3.98 M |
| 10/26/2026 | $0.12 | $0.11 (-8.43%) | $0.12 | $0.11 | 2.65 M | $4.05 M |
| 10/23/2026 | $0.12 | $0.12 (-6.37%) | $0.12 | $0.12 | 1.27 M | $4.20 M |
| 10/22/2026 | $0.13 | $0.13 (-2.91%) | $0.13 | $0.12 | 3.68 M | $4.59 M |
| 10/21/2026 | $0.12 | $0.12 (-1.37%) | $0.13 | $0.12 | 1.47 M | $4.43 M |
| 10/20/2026 | $0.12 | $0.12 (-1.64%) | $0.12 | $0.12 | 1.61 M | $4.34 M |
| 10/19/2026 | $0.12 | $0.12 (0.5%) | $0.12 | $0.11 | 11.31 M | $4.35 M |
| 10/16/2026 | $0.14 | $0.12 (-8.29%) | $0.14 | $0.12 | 2.11 M | $4.48 M |
| 10/15/2026 | $0.13 | $0.14 (5.62%) | $0.14 | $0.12 | 1.44 M | $4.96 M |
| 10/14/2026 | $0.13 | $0.13 (0.08%) | $0.14 | $0.13 | 2.27 M | $4.80 M |
| 10/13/2026 | $0.15 | $0.14 (-2.31%) | $0.15 | $0.13 | 4.95 M | $5.19 M |
| 10/12/2026 | $0.15 | $0.15 (0.4%) | $0.15 | $0.13 | 4.84 M | $5.45 M |
| 10/09/2026 | $0.18 | $0.15 (-13.31%) | $0.18 | $0.15 | 14.26 M | $5.49 M |
| 10/08/2026 | $0.19 | $0.18 (-6.63%) | $0.20 | $0.17 | 19.84 M | $6.42 M |
| 10/07/2026 | $0.19 | $0.19 (1.17%) | $0.21 | $0.19 | 10.01 M | $6.90 M |
| 10/06/2026 | $0.21 | $0.20 (-4.24%) | $0.21 | $0.18 | 181.77 M | $7.27 M |
| 10/05/2026 | $0.22 | $0.21 (-5.68%) | $0.22 | $0.20 | 335.85 K | $7.50 M |
| 10/02/2026 | $0.22 | $0.22 (0.19%) | $0.22 | $0.21 | 128.86 K | $7.79 M |
| 10/01/2026 | $0.22 | $0.22 (-2.88%) | $0.22 | $0.21 | 380.43 K | $7.79 M |
| 09/30/2026 | $0.22 | $0.22 (-0.46%) | $0.23 | $0.21 | 875.03 K | $7.85 M |
| 09/29/2026 | $0.19 | $0.21 (7.61%) | $0.22 | $0.19 | 987.43 K | $7.57 M |
| 09/28/2026 | $0.21 | $0.19 (-7.54%) | $0.21 | $0.19 | 732.31 K | $6.92 M |
| 09/25/2026 | $0.23 | $0.20 (-14.05%) | $0.23 | $0.20 | 1.63 M | $7.28 M |
| 09/24/2026 | $0.24 | $0.23 (-2.46%) | $0.24 | $0.23 | 320.41 K | $8.47 M |
| 09/23/2026 | $0.25 | $0.24 (-2.53%) | $0.27 | $0.24 | 1.37 M | $8.78 M |
| 09/22/2026 | $0.25 | $0.25 (-0.44%) | $0.26 | $0.24 | 625.16 K | $9.04 M |
| 09/21/2026 | $0.24 | $0.24 (0%) | $0.27 | $0.23 | 2.29 M | $8.68 M |
| 09/18/2026 | $0.25 | $0.24 (-3.44%) | $0.28 | $0.23 | 5.44 M | $8.72 M |
| 09/17/2026 | $0.23 | $0.25 (8.61%) | $0.25 | $0.23 | 428.74 K | $9.03 M |
| 09/16/2026 | $0.23 | $0.23 (-2.15%) | $0.24 | $0.23 | 160.95 K | $8.24 M |
| 09/15/2026 | $0.24 | $0.24 (0.17%) | $0.24 | $0.23 | 198.90 K | $8.55 M |
| 09/14/2026 | $0.23 | $0.24 (3.63%) | $0.25 | $0.23 | 583.30 K | $8.58 M |
| 09/11/2026 | $0.25 | $0.22 (-9.96%) | $0.25 | $0.22 | 280.74 K | $8.04 M |
| 09/10/2026 | $0.24 | $0.23 (-4.12%) | $0.24 | $0.23 | 288.47 K | $8.32 M |
| 09/09/2026 | $0.25 | $0.24 (-1.17%) | $0.25 | $0.24 | 102.90 K | $8.83 M |
| 09/08/2026 | $0.25 | $0.24 (-2.68%) | $0.25 | $0.24 | 203.55 K | $8.80 M |
| 09/04/2026 | $0.26 | $0.24 (-6.57%) | $0.26 | $0.23 | 374.66 K | $8.64 M |
| 09/03/2026 | $0.25 | $0.25 (-0.36%) | $0.25 | $0.24 | 276.26 K | $9.01 M |
| 09/02/2026 | $0.24 | $0.24 (0.42%) | $0.25 | $0.24 | 240.98 K | $8.72 M |
| 09/01/2026 | $0.24 | $0.24 (-1%) | $0.25 | $0.23 | 317.45 K | $8.58 M |
| 08/31/2026 | $0.23 | $0.24 (8.31%) | $0.25 | $0.23 | 204.99 K | $8.86 M |
| 08/28/2026 | $0.23 | $0.23 (-2.43%) | $0.24 | $0.23 | 221.40 K | $8.14 M |
| 08/27/2026 | $0.23 | $0.23 (-1.66%) | $0.24 | $0.23 | 295.41 K | $8.34 M |
| 08/26/2026 | $0.24 | $0.24 (-0.88%) | $0.24 | $0.23 | 339.23 K | $8.52 M |
| 08/25/2026 | $0.23 | $0.24 (2.77%) | $0.24 | $0.23 | 266.13 K | $8.59 M |
| 08/24/2026 | $0.24 | $0.23 (-4.11%) | $0.25 | $0.23 | 598.10 K | $8.36 M |
| 08/21/2026 | $0.24 | $0.25 (2.46%) | $0.25 | $0.24 | 272.80 K | $8.89 M |
| 08/20/2026 | $0.25 | $0.24 (-2.95%) | $0.25 | $0.24 | 627.53 K | $8.68 M |
| 08/19/2026 | $0.25 | $0.25 (-2.25%) | $0.27 | $0.24 | 709.70 K | $8.94 M |
| 08/18/2026 | $0.25 | $0.25 (2.24%) | $0.26 | $0.24 | 471.30 K | $9.06 M |
| 08/17/2026 | $0.25 | $0.25 (-1.51%) | $0.27 | $0.25 | 633.40 K | $8.97 M |
| 08/14/2026 | $0.25 | $0.25 (1%) | $0.27 | $0.24 | 526.93 K | $12.64 M |
| 08/13/2026 | $0.23 | $0.24 (6.67%) | $0.25 | $0.22 | 1.03 M | $12.01 M |
| 08/12/2026 | $0.27 | $0.26 (-3.77%) | $0.28 | $0.26 | 618.40 K | $13.02 M |
| 08/11/2026 | $0.27 | $0.27 (-1.35%) | $0.28 | $0.27 | 316.60 K | $13.49 M |
| 08/10/2026 | $0.27 | $0.27 (1.19%) | $0.29 | $0.27 | 448.70 K | $13.59 M |
| 08/07/2026 | $0.25 | $0.27 (6.4%) | $0.29 | $0.25 | 962.70 K | $9.62 M |
| 08/06/2026 | $0.25 | $0.25 (-1.61%) | $0.25 | $0.24 | 263.62 K | $8.86 M |
| 08/05/2026 | $0.25 | $0.24 (-2.67%) | $0.25 | $0.24 | 359.40 K | $8.69 M |
| 08/04/2026 | $0.25 | $0.24 (-2.9%) | $0.30 | $0.24 | 1.04 M | $8.84 M |
| 08/03/2026 | $0.24 | $0.25 (6.54%) | $0.25 | $0.23 | 584.44 K | $9.07 M |
| 07/31/2026 | $0.24 | $0.24 (-2.81%) | $0.29 | $0.22 | 2.16 M | $8.50 M |
| 07/30/2026 | $0.23 | $0.24 (4.52%) | $0.25 | $0.23 | 874.70 K | $8.69 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.
