5 DAY PERFORMANCE
-6.02%
1 MONTH PERFORMANCE
-34.40%
3 MONTH PERFORMANCE
-65.03%
6 MONTH PERFORMANCE
-78.63%
YEAR-TO-DATE PERFORMANCE
-90.49%
1 YEAR PERFORMANCE
-96.09%
Arrive AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.25 | $0.25 (0.16%) | $0.25 | $0.24 | 71.54 K | |
| 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 |
| 07/29/2026 | $0.27 | $0.24 (-11.47%) | $0.27 | $0.23 | 406.95 K | $8.51 M |
| 07/28/2026 | $0.29 | $0.25 (-10.8%) | $0.29 | $0.25 | 450.16 K | $9.20 M |
| 07/27/2026 | $0.30 | $0.29 (-4.5%) | $0.30 | $0.28 | 306.13 K | $10.36 M |
| 07/24/2026 | $0.32 | $0.29 (-7.97%) | $0.32 | $0.29 | 322.20 K | $10.65 M |
| 07/23/2026 | $0.29 | $0.31 (6.05%) | $0.33 | $0.28 | 299.70 K | $11.28 M |
| 07/22/2026 | $0.33 | $0.31 (-7.37%) | $0.33 | $0.30 | 927.70 K | $11.09 M |
| 07/21/2026 | $0.38 | $0.33 (-11.86%) | $0.38 | $0.33 | 746.20 K | $12.02 M |
| 07/20/2026 | $0.36 | $0.37 (0.99%) | $0.37 | $0.36 | 205.33 K | $13.26 M |
| 07/17/2026 | $0.37 | $0.36 (-1.89%) | $0.38 | $0.36 | 228.82 K | $13.13 M |
| 07/16/2026 | $0.40 | $0.37 (-6.23%) | $0.40 | $0.37 | 271.64 K | $13.50 M |
| 07/15/2026 | $0.38 | $0.39 (2.03%) | $0.40 | $0.38 | 453.20 K | $14.02 M |
| 07/14/2026 | $0.38 | $0.38 (0.29%) | $0.39 | $0.36 | 402.43 K | $13.78 M |
| 07/13/2026 | $0.41 | $0.39 (-4.37%) | $0.42 | $0.39 | 203.90 K | $14.25 M |
| 07/10/2026 | $0.42 | $0.42 (-0.97%) | $0.43 | $0.41 | 316.10 K | $15.19 M |
| 07/09/2026 | $0.40 | $0.41 (3.25%) | $0.42 | $0.38 | 469.10 K | $14.94 M |
| 07/08/2026 | $0.39 | $0.38 (-1.08%) | $0.39 | $0.36 | 386.88 K | $13.88 M |
| 07/07/2026 | $0.41 | $0.39 (-6.17%) | $0.41 | $0.38 | 301.95 K | $14.04 M |
| 07/06/2026 | $0.40 | $0.42 (3.76%) | $0.43 | $0.39 | 646.82 K | $15.07 M |
| 07/02/2026 | $0.41 | $0.40 (-3.92%) | $0.43 | $0.39 | 260.84 K | $14.29 M |
| 07/01/2026 | $0.42 | $0.41 (-3.1%) | $0.42 | $0.39 | 384.30 K | $14.87 M |
| 06/30/2026 | $0.39 | $0.43 (9.33%) | $0.43 | $0.37 | 676.82 K | $15.52 M |
| 06/29/2026 | $0.40 | $0.39 (-1.9%) | $0.41 | $0.37 | 642.52 K | $14.19 M |
| 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 |
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.
