NASDAQ : ARAI

Arrive AI Inc.

$0.3732 USD

-$0.01 (-3.74%)

Volume
188.42K
Average Volume
1.63M
Market Capitalization
$11.96M
P/E Ratio
-0.74
Dividend Yield
0.00%
Price Target
$12.00
Year High
$12.86
Year Low
$0.36
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.78
Date Opening Price Closing Price %Chg Volume
2026-07-16 $0.40 $0.37 -6.23% 271.4K
2026-07-15 $0.38 $0.39 2.03% 453.2K
2026-07-14 $0.38 $0.38 0.29% 402.43K
2026-07-13 $0.41 $0.39 -4.37% 203.9K
2026-07-10 $0.42 $0.42 -0.97% 316.1K
2026-07-09 $0.40 $0.41 3.25% 469.1K
2026-07-08 $0.39 $0.38 -1.08% 386.88K
2026-07-07 $0.41 $0.39 -6.17% 301.95K
2026-07-06 $0.40 $0.42 3.76% 646.82K
2026-07-02 $0.41 $0.40 -3.92% 260.84K
2026-07-01 $0.42 $0.41 -3.10% 384.3K
2026-06-30 $0.39 $0.43 9.33% 676.82K
2026-06-29 $0.40 $0.39 -1.90% 642.52K
2026-06-26 $0.41 $0.39 -4.32% 948.3K
2026-06-25 $0.42 $0.39 -5.94% 558.17K
2026-06-24 $0.44 $0.41 -5.81% 612.2K
2026-06-23 $0.42 $0.44 4.27% 556.06K
2026-06-22 $0.47 $0.44 -6.22% 826.85K
2026-06-18 $0.50 $0.47 -5.07% 792.23K
2026-06-17 $0.50 $0.48 -4.22% 548.1K
2026-06-16 $0.51 $0.49 -4.88% 485.75K
2026-06-15 $0.47 $0.50 6.88% 981.38K
2026-06-12 $0.54 $0.49 -9.49% 1.35M
2026-06-11 $0.50 $0.55 10.82% 3.59M
2026-06-10 $0.47 $0.48 1.94% 679.74K
2026-06-09 $0.51 $0.48 -5.08% 679.93K
2026-06-08 $0.49 $0.50 3.02% 1.49M
2026-06-05 $0.51 $0.46 -9.73% 1.69M
2026-06-04 $0.55 $0.50 -8.71% 1.19M
2026-06-03 $0.60 $0.55 -8.43% 1.9M
2026-06-02 $0.64 $0.61 -4.47% 660.21K
2026-06-01 $0.65 $0.65 0.45% 876.3K
2026-05-29 $0.64 $0.66 3.51% 919.7K
2026-05-28 $0.63 $0.64 1.21% 1.01M
2026-05-27 $0.64 $0.63 -1.09% 1.77M
2026-05-26 $0.66 $0.66 -0.32% 1.16M
2026-05-22 $0.69 $0.64 -6.39% 1.01M
2026-05-21 $0.65 $0.69 6.15% 527.91K
2026-05-20 $0.67 $0.68 1.66% 741.8K
2026-05-19 $0.64 $0.65 2.38% 1.48M
2026-05-18 $0.67 $0.63 -5.97% 921.34K
2026-05-15 $0.67 $0.67 -0.42% 1.62M
2026-05-14 $0.70 $0.72 1.43% 1.56M
2026-05-13 $0.70 $0.70 0.67% 805K
2026-05-12 $0.74 $0.69 -6.72% 835K
2026-05-11 $0.68 $0.74 9.00% 1.63M
2026-05-08 $0.70 $0.68 -3.43% 1.25M
2026-05-07 $0.71 $0.69 -2.55% 1.56M
2026-05-06 $0.71 $0.71 0.62% 1.07M
2026-05-05 $0.77 $0.69 -10.63% 1.84M
2026-05-04 $0.75 $0.75 0.61% 1.49M
2026-05-01 $0.70 $0.76 8.53% 2.52M
2026-04-30 $0.71 $0.70 -1.17% 1.88M
2026-04-29 $0.69 $0.71 2.56% 10.54M
2026-04-28 $0.71 $0.73 3.15% 1.1M
2026-04-27 $0.72 $0.72 0.01% 1.97M
2026-04-24 $0.74 $0.74 -0.64% 1.67M
2026-04-23 $0.85 $0.74 -12.68% 3.63M
2026-04-22 $0.90 $0.86 -4.43% 2.29M
2026-04-21 $0.96 $0.88 -8.32% 4.04M
2026-04-20 $0.89 $0.98 10.01% 6.65M
2026-04-17 $0.98 $0.93 -4.26% 5.01M
2026-04-16 $0.95 $1.04 9.47% 9.9M
2026-04-15 $1.01 $1.01 0.00% 21.45M
2026-04-14 $0.93 $1.65 77.42% 91.62M
2026-04-13 $0.80 $0.89 11.21% 13.26M
2026-04-10 $0.96 $0.81 -15.81% 21.06M
2026-04-09 $1.00 $1.03 3.39% 364.46M
2026-04-08 $0.62 $0.67 8.13% 2.57M
2026-04-07 $0.58 $0.59 2.10% 1.02M
2026-04-06 $0.74 $0.58 -21.82% 852.61K
2026-04-02 $0.85 $0.72 -15.16% 681.41K
2026-04-01 $0.81 $0.86 6.30% 209.8K
2026-03-31 $0.78 $0.80 2.57% 222.95K
2026-03-30 $0.80 $0.76 -4.98% 129.1K
2026-03-27 $0.89 $0.80 -10.21% 304.2K
2026-03-26 $0.86 $0.86 0.36% 211.77K
2026-03-25 $0.88 $0.86 -2.41% 106.3K
2026-03-24 $0.84 $0.86 1.73% 172.85K
2026-03-23 $0.85 $0.84 -0.59% 154.06K
2026-03-20 $0.86 $0.80 -6.49% 280.6K
2026-03-19 $0.91 $0.83 -8.79% 363.94K
2026-03-18 $1.00 $0.94 -6.14% 374.82K
2026-03-17 $0.96 $1.01 5.21% 657.6K
2026-03-16 $1.01 $0.96 -4.85% 203.5K
2026-03-13 $1.04 $0.95 -8.65% 365.33K
2026-03-12 $1.06 $1.00 -6.08% 179.4K
2026-03-11 $1.04 $1.08 3.85% 119.62K
2026-03-10 $1.06 $1.05 -0.94% 147.9K
2026-03-09 $1.02 $1.06 3.92% 260.23K