5 DAY PERFORMANCE
-3.64%
1 MONTH PERFORMANCE
+24.28%
Arrive AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $9.09 | $8.95 (-1.6%) | $9.24 | $8.84 | 35.58 K | |
| 07/15/2025 | $8.81 | $9.10 (3.29%) | $9.49 | $8.60 | 167.05 K | $272.80 M |
| 07/14/2025 | $9.25 | $8.78 (-5.08%) | $9.44 | $8.32 | 231.00 K | $263.21 M |
| 07/11/2025 | $9.23 | $9.35 (1.3%) | $9.55 | $8.76 | 147.52 K | $280.30 M |
| 07/10/2025 | $9.51 | $9.19 (-3.36%) | $9.51 | $8.70 | 199.51 K | $275.50 M |
| 07/09/2025 | $10.70 | $9.30 (-13.08%) | $10.70 | $8.77 | 377.70 K | $278.80 M |
| 07/08/2025 | $11.14 | $10.51 (-5.66%) | $11.45 | $10.20 | 220.16 K | $315.07 M |
| 07/07/2025 | $12.19 | $10.98 (-9.93%) | $12.25 | $10.91 | 243.02 K | $329.16 M |
| 07/03/2025 | $10.73 | $12.15 (13.23%) | $12.15 | $10.32 | 461.25 K | $364.24 M |
| 07/02/2025 | $10.64 | $10.54 (-0.94%) | $10.69 | $9.93 | 243.23 K | $315.97 M |
| 07/01/2025 | $11.79 | $10.57 (-10.35%) | $11.79 | $9.93 | 363.90 K | $316.87 M |
| 06/30/2025 | $11.07 | $11.68 (5.51%) | $12.00 | $10.50 | 503.80 K | $350.15 M |
| 06/27/2025 | $9.23 | $10.60 (14.84%) | $11.05 | $9.18 | 715.11 K | $317.77 M |
| 06/26/2025 | $9.10 | $9.25 (1.65%) | $9.75 | $8.57 | 308.00 K | $277.30 M |
| 06/25/2025 | $8.53 | $9.13 (7.03%) | $9.40 | $7.87 | 611.40 K | $273.70 M |
| 06/24/2025 | $7.20 | $8.12 (12.78%) | $8.30 | $7.20 | 647.55 K | $243.42 M |
| 06/23/2025 | $7.00 | $6.76 (-3.43%) | $7.30 | $6.56 | 242.80 K | $202.65 M |
| 06/20/2025 | $7.85 | $6.99 (-10.96%) | $7.85 | $6.77 | 577.80 K | $209.55 M |
| 06/18/2025 | $6.71 | $7.61 (13.41%) | $7.68 | $6.50 | 388.40 K | $228.13 M |
| 06/17/2025 | $7.25 | $6.72 (-7.31%) | $7.95 | $6.55 | 470.50 K | $201.45 M |
| 06/16/2025 | $8.05 | $7.25 (-9.94%) | $8.05 | $6.83 | 775.90 K | $217.34 M |
| 06/13/2025 | $9.05 | $7.75 (-14.36%) | $9.94 | $7.75 | 945.70 K | $232.33 M |
| 06/12/2025 | $9.05 | $9.32 (2.98%) | $10.90 | $8.21 | 4.41 M | $279.40 M |
| 06/11/2025 | $9.71 | $8.50 (-12.46%) | $9.71 | $8.17 | 2.33 M | $254.81 M |
| 06/10/2025 | $7.13 | $10.25 (43.76%) | $15.73 | $6.89 | 41.22 M | $307.28 M |
| 06/09/2025 | $5.82 | $6.30 (8.25%) | $6.36 | $5.33 | 195.53 K | $188.86 M |
| 06/06/2025 | $5.43 | $5.50 (1.29%) | $5.81 | $5.15 | 107.10 K | $164.88 M |
| 06/05/2025 | $5.80 | $5.30 (-8.62%) | $6.04 | $5.09 | 175.50 K | $158.88 M |
| 06/04/2025 | $6.49 | $5.77 (-11.09%) | $6.59 | $5.65 | 217.00 K | $172.97 M |
| 06/03/2025 | $6.10 | $6.49 (6.39%) | $7.15 | $5.97 | 360.25 K | $194.56 M |
| 06/02/2025 | $6.69 | $6.19 (-7.47%) | $7.19 | $6.11 | 662.70 K | $185.57 M |
| 05/30/2025 | $5.34 | $5.84 (9.36%) | $6.10 | $4.61 | 514.60 K | $175.07 M |
| 05/29/2025 | $6.06 | $5.25 (-13.37%) | $6.29 | $5.20 | 396.50 K | $157.39 M |
| 05/28/2025 | $5.30 | $6.15 (16.04%) | $8.43 | $5.28 | 1.95 M | $184.37 M |
| 05/27/2025 | $6.63 | $5.39 (-18.7%) | $6.89 | $5.30 | 217.00 K | $161.58 M |
| 05/23/2025 | $7.38 | $6.58 (-10.84%) | $7.70 | $6.28 | 112.75 K | $197.26 M |
| 05/22/2025 | $9.45 | $7.55 (-20.11%) | $10.00 | $7.01 | 286.90 K | $226.34 M |
| 05/21/2025 | $9.60 | $9.43 (-1.77%) | $10.19 | $9.38 | 94.30 K | $282.69 M |
| 05/20/2025 | $10.20 | $9.90 (-2.94%) | $10.43 | $9.50 | 79.05 K | $296.78 M |
| 05/19/2025 | $10.67 | $10.00 (-6.28%) | $10.88 | $9.66 | 104.30 K | $299.78 M |
| 05/16/2025 | $13.00 | $10.21 (-21.46%) | $13.45 | $9.60 | 349.70 K | $306.08 M |
| 05/15/2025 | $40.00 | $13.25 (-66.87%) | $40.00 | $11.10 | 204.10 K | $397.21 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.
