MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARAI — Arrive AI Inc. Common Stock
NasdaqArrive AI Inc. Common Stock
$0.22
+0.00(+0.00%)
- O
- 0.22
- H
- 0.22
- L
- 0.21
- V
- 128.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.22
Period Return-98.37%
Period High$40.00
Period Low$0.19
Avg Daily Volume2.33M
Total Trading Days348
ARAI — Historical OHLCV Price & Volume Table
May 15, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.22 | $0.22 | $0.21 | $0.22 | +$0.00 | +0.00% | 128,467 | $0.22 | $0.21 $0.22 |
| Oct 1, 2026 | $0.22 | $0.22 | $0.21 | $0.22 | $-0.00 | -0.69% | 380,430 | $0.22 | $0.21 $0.22 |
| Sep 30, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | +$0.01 | +3.68% | 875,027 | $0.22 | $0.21 $0.23 |
| Sep 29, 2026 | $0.19 | $0.22 | $0.19 | $0.21 | +$0.02 | +9.35% | 987,431 | $0.21 | $0.19 $0.22 |
| Sep 28, 2026 | $0.21 | $0.21 | $0.19 | $0.19 | $-0.01 | -4.87% | 732,307 | $0.20 | $0.19 $0.21 |
| Sep 25, 2026 | $0.23 | $0.23 | $0.20 | $0.20 | $-0.03 | -14.05% | 1,631,870 | $0.21 | $0.20 $0.23 |
| Sep 24, 2026 | $0.24 | $0.24 | $0.23 | $0.23 | $-0.01 | -3.54% | 320,409 | $0.24 | $0.23 $0.24 |
| Sep 23, 2026 | $0.25 | $0.27 | $0.24 | $0.24 | $-0.01 | -2.88% | 1,365,640 | $0.25 | $0.24 $0.27 |
| Sep 22, 2026 | $0.25 | $0.26 | $0.24 | $0.25 | +$0.01 | +4.12% | 625,159 | $0.25 | $0.24 $0.26 |
| Sep 21, 2026 | $0.24 | $0.27 | $0.23 | $0.24 | $-0.00 | -0.50% | 2,294,213 | $0.25 | $0.23 $0.27 |
| Sep 18, 2026 | $0.25 | $0.28 | $0.23 | $0.24 | $-0.01 | -3.44% | 5,438,863 | $0.26 | $0.23 $0.28 |
| Sep 17, 2026 | $0.23 | $0.25 | $0.23 | $0.25 | +$0.02 | +9.66% | 428,744 | $0.24 | $0.23 $0.25 |
| Sep 16, 2026 | $0.23 | $0.24 | $0.23 | $0.23 | $-0.01 | -3.64% | 160,947 | $0.23 | $0.23 $0.24 |
| Sep 15, 2026 | $0.24 | $0.24 | $0.23 | $0.24 | $-0.00 | -0.34% | 196,878 | $0.23 | $0.23 $0.24 |
| Sep 14, 2026 | $0.23 | $0.25 | $0.23 | $0.24 | +$0.01 | +6.65% | 581,727 | $0.24 | $0.23 $0.25 |
| Sep 11, 2026 | $0.25 | $0.25 | $0.22 | $0.22 | $-0.01 | -3.35% | 280,738 | $0.23 | $0.22 $0.25 |
| Sep 10, 2026 | $0.24 | $0.24 | $0.23 | $0.23 | $-0.01 | -5.74% | 288,468 | $0.24 | $0.23 $0.24 |
| Sep 9, 2026 | $0.25 | $0.25 | $0.24 | $0.24 | +$0.00 | +0.33% | 102,901 | $0.24 | $0.24 $0.25 |
| Sep 8, 2026 | $0.25 | $0.25 | $0.24 | $0.24 | +$0.00 | +1.80% | 203,546 | $0.24 | $0.24 $0.25 |
| Sep 4, 2026 | $0.26 | $0.26 | $0.23 | $0.24 | $-0.01 | -4.02% | 374,659 | $0.24 | $0.23 $0.26 |
| Sep 3, 2026 | $0.25 | $0.25 | $0.24 | $0.25 | +$0.01 | +3.32% | 276,256 | $0.25 | $0.24 $0.25 |
| Sep 2, 2026 | $0.24 | $0.25 | $0.24 | $0.24 | +$0.00 | +1.56% | 240,802 | $0.24 | $0.24 $0.25 |
| Sep 1, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $-0.01 | -3.10% | 317,451 | $0.24 | $0.23 $0.25 |
| Aug 31, 2026 | $0.23 | $0.25 | $0.23 | $0.24 | +$0.02 | +8.80% | 204,994 | $0.23 | $0.23 $0.25 |
| Aug 28, 2026 | $0.23 | $0.24 | $0.23 | $0.23 | $-0.01 | -2.39% | 221,375 | $0.23 | $0.23 $0.24 |
| Aug 27, 2026 | $0.23 | $0.24 | $0.23 | $0.23 | $-0.01 | -2.12% | 295,407 | $0.24 | $0.23 $0.24 |
| Aug 26, 2026 | $0.24 | $0.24 | $0.23 | $0.24 | $-0.00 | -0.80% | 339,230 | $0.23 | $0.23 $0.24 |
| Aug 25, 2026 | $0.23 | $0.24 | $0.23 | $0.24 | +$0.01 | +2.77% | 266,132 | $0.24 | $0.23 $0.24 |
| Aug 24, 2026 | $0.24 | $0.25 | $0.23 | $0.23 | $-0.01 | -6.02% | 598,096 | $0.24 | $0.23 $0.25 |
| Aug 21, 2026 | $0.24 | $0.25 | $0.24 | $0.25 | +$0.01 | +2.46% | 272,795 | $0.25 | $0.24 $0.25 |