Arrive AI Inc. - Common Stock (ARAI)
5.3000
-0.4700 (-8.15%)
NASDAQ · Last Trade: Jun 6th, 1:00 AM EDT
Historical Prices For Arrive AI Inc. - Common Stock (ARAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 5.80 | 6.04 | 5.09 | 5.30 | 174,803 | 5.30 |
| 6/04/2025 | 6.49 | 6.59 | 5.65 | 5.77 | 216,652 | 5.77 |
| 6/03/2025 | 6.10 | 7.15 | 5.97 | 6.49 | 357,498 | 6.49 |
| 6/02/2025 | 6.69 | 7.19 | 6.11 | 6.19 | 662,110 | 6.19 |
| 5/30/2025 | 5.34 | 6.10 | 4.61 | 5.84 | 514,602 | 5.84 |
| 5/29/2025 | 6.06 | 6.29 | 5.20 | 5.25 | 394,376 | 5.25 |
| 5/28/2025 | 5.30 | 8.43 | 5.28 | 6.15 | 1,946,258 | 6.15 |
| 5/27/2025 | 6.63 | 6.89 | 5.30 | 5.39 | 215,918 | 5.39 |
| 5/23/2025 | 7.38 | 7.70 | 6.28 | 6.58 | 112,752 | 6.58 |
| 5/22/2025 | 9.45 | 10.00 | 7.01 | 7.55 | 285,796 | 7.55 |
| 5/21/2025 | 9.60 | 10.19 | 9.38 | 9.43 | 94,234 | 9.43 |
| 5/20/2025 | 10.20 | 10.43 | 9.50 | 9.90 | 79,036 | 9.90 |
| 5/19/2025 | 10.67 | 10.88 | 9.66 | 10.00 | 104,221 | 10.00 |
| 5/16/2025 | 13.00 | 13.45 | 9.60 | 10.21 | 349,651 | 10.21 |
| 5/15/2025 | 40.00 | 40.00 | 11.10 | 13.25 | 203,596 | 13.25 |