5 DAY PERFORMANCE
-14.96%
1 MONTH PERFORMANCE
-15.18%
3 MONTH PERFORMANCE
-1.52%
6 MONTH PERFORMANCE
-55.31%
Arrive AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $3.72 | $3.26 (-12.37%) | $3.73 | $3.25 | 87.76 K | $108.37 M |
| 12/12/2025 | $3.78 | $3.73 (-1.32%) | $3.92 | $3.69 | 53.46 K | $123.99 M |
| 12/11/2025 | $3.70 | $3.81 (2.97%) | $3.89 | $3.60 | 59.72 K | $126.65 M |
| 12/10/2025 | $3.71 | $3.74 (0.81%) | $3.79 | $3.50 | 106.40 K | $124.32 M |
| 12/09/2025 | $3.65 | $3.59 (-1.64%) | $3.83 | $3.58 | 94.90 K | $119.34 M |
| 12/08/2025 | $3.84 | $3.70 (-3.65%) | $3.90 | $3.65 | 71.24 K | $122.99 M |
| 12/05/2025 | $3.93 | $3.84 (-2.29%) | $4.05 | $3.81 | 56.70 K | $127.65 M |
| 12/04/2025 | $3.85 | $3.95 (2.6%) | $4.00 | $3.80 | 121.10 K | $131.30 M |
| 12/03/2025 | $3.78 | $3.90 (3.17%) | $3.94 | $3.68 | 101.40 K | $129.64 M |
| 12/02/2025 | $3.66 | $3.80 (3.83%) | $3.95 | $3.63 | 75.71 K | $126.32 M |
| 12/01/2025 | $3.90 | $3.66 (-6.15%) | $3.90 | $3.63 | 50.55 K | $121.66 M |
| 11/28/2025 | $3.84 | $4.00 (4.17%) | $4.13 | $3.84 | 40.22 K | $132.97 M |
| 11/26/2025 | $3.99 | $3.84 (-3.76%) | $4.13 | $3.79 | 56.80 K | $127.65 M |
| 11/25/2025 | $3.78 | $3.97 (5.03%) | $4.04 | $3.57 | 89.56 K | $131.97 M |
| 11/24/2025 | $3.51 | $3.74 (6.55%) | $3.81 | $3.44 | 121.50 K | $124.32 M |
| 11/21/2025 | $3.51 | $3.55 (1.14%) | $3.64 | $3.31 | 122.65 K | $118.01 M |
| 11/20/2025 | $3.81 | $3.60 (-5.51%) | $4.16 | $3.55 | 162.33 K | $119.67 M |
| 11/19/2025 | $3.48 | $3.65 (4.89%) | $3.90 | $3.40 | 124.10 K | $121.33 M |
| 11/18/2025 | $3.38 | $3.53 (4.44%) | $3.60 | $3.36 | 147.72 K | $117.34 M |
| 11/17/2025 | $3.67 | $3.41 (-7.08%) | $3.73 | $3.39 | 149.40 K | $113.35 M |
| 11/14/2025 | $3.60 | $3.82 (6.11%) | $4.10 | $3.60 | 162.40 K | $126.98 M |
| 11/13/2025 | $4.02 | $3.83 (-4.73%) | $4.02 | $3.80 | 108.45 K | $127.31 M |
| 11/12/2025 | $4.26 | $4.02 (-5.63%) | $4.26 | $3.91 | 115.70 K | $133.63 M |
| 11/11/2025 | $4.41 | $4.22 (-4.31%) | $4.45 | $4.09 | 93.68 K | $140.28 M |
| 11/10/2025 | $4.39 | $4.46 (1.59%) | $4.55 | $4.33 | 77.03 K | $140.69 M |
| 11/07/2025 | $4.36 | $4.35 (-0.23%) | $4.38 | $3.87 | 240.54 K | $137.22 M |
| 11/06/2025 | $4.95 | $4.41 (-10.91%) | $5.00 | $4.40 | 119.60 K | $139.11 M |
| 11/05/2025 | $4.84 | $5.00 (3.31%) | $5.08 | $4.70 | 79.22 K | $157.72 M |
| 11/04/2025 | $4.67 | $4.86 (4.07%) | $4.92 | $4.41 | 139.59 K | $153.30 M |
| 11/03/2025 | $5.00 | $4.74 (-5.2%) | $5.07 | $4.69 | 152.44 K | $149.52 M |
| 10/31/2025 | $5.17 | $5.01 (-3.09%) | $5.30 | $4.95 | 123.80 K | $158.04 M |
| 10/30/2025 | $4.95 | $5.22 (5.45%) | $5.32 | $4.82 | 186.30 K | $164.66 M |
| 10/29/2025 | $4.82 | $5.05 (4.77%) | $5.20 | $4.78 | 154.55 K | $159.30 M |
| 10/28/2025 | $5.10 | $4.84 (-5.1%) | $5.35 | $4.76 | 333.21 K | $152.67 M |
| 10/27/2025 | $5.48 | $5.01 (-8.58%) | $5.55 | $4.91 | 251.73 K | $158.04 M |
| 10/24/2025 | $5.26 | $5.42 (3.04%) | $5.45 | $5.08 | 234.45 K | $170.97 M |
| 10/23/2025 | $4.89 | $5.00 (2.25%) | $5.18 | $4.72 | 225.39 K | $157.72 M |
| 10/22/2025 | $5.83 | $4.96 (-14.92%) | $5.83 | $4.63 | 571.13 K | $156.46 M |
| 10/21/2025 | $5.93 | $5.83 (-1.69%) | $6.28 | $5.43 | 269.12 K | $183.90 M |
| 10/20/2025 | $5.94 | $5.85 (-1.52%) | $6.70 | $5.75 | 495.24 K | $184.53 M |
| 10/17/2025 | $5.64 | $5.77 (2.3%) | $5.99 | $5.55 | 255.61 K | $182.01 M |
| 10/16/2025 | $6.33 | $5.72 (-9.64%) | $6.38 | $5.27 | 603.10 K | $180.43 M |
| 10/15/2025 | $6.70 | $6.30 (-5.97%) | $6.86 | $6.13 | 727.83 K | $198.73 M |
| 10/14/2025 | $4.89 | $6.26 (28.02%) | $6.60 | $4.73 | 1.16 M | $197.46 M |
| 10/13/2025 | $4.78 | $4.91 (2.72%) | $5.18 | $4.72 | 560.21 K | $154.88 M |
| 10/10/2025 | $5.69 | $4.41 (-22.5%) | $5.85 | $4.35 | 1.20 M | $139.11 M |
| 10/09/2025 | $4.51 | $5.48 (21.51%) | $5.59 | $4.46 | 1.32 M | $172.86 M |
| 10/08/2025 | $4.78 | $4.36 (-8.79%) | $4.80 | $4.30 | 363.80 K | $137.53 M |
| 10/07/2025 | $5.05 | $4.70 (-6.93%) | $5.14 | $4.30 | 925.70 K | $148.26 M |
| 10/06/2025 | $3.90 | $4.98 (27.69%) | $5.22 | $3.82 | 1.66 M | $157.09 M |
| 10/03/2025 | $3.56 | $3.90 (9.55%) | $4.04 | $3.55 | 585.90 K | $123.02 M |
| 10/02/2025 | $3.50 | $3.54 (1.14%) | $3.59 | $3.40 | 198.40 K | $111.67 M |
| 10/01/2025 | $3.59 | $3.43 (-4.46%) | $3.73 | $3.39 | 215.81 K | $108.20 M |
| 09/30/2025 | $3.55 | $3.64 (2.54%) | $3.70 | $3.50 | 157.75 K | $114.82 M |
| 09/29/2025 | $3.74 | $3.61 (-3.48%) | $3.89 | $3.50 | 249.30 K | $113.87 M |
| 09/26/2025 | $4.00 | $3.89 (-2.75%) | $4.01 | $3.72 | 309.12 K | $122.71 M |
| 09/25/2025 | $3.70 | $4.03 (8.92%) | $4.08 | $3.52 | 619.73 K | $127.12 M |
| 09/24/2025 | $3.48 | $3.80 (9.2%) | $3.93 | $3.28 | 842.70 K | $119.87 M |
| 09/23/2025 | $3.66 | $3.45 (-5.74%) | $3.69 | $3.15 | 1.62 M | $108.83 M |
| 09/22/2025 | $3.18 | $3.72 (16.98%) | $3.87 | $3.10 | 1.18 M | $117.34 M |
| 09/19/2025 | $3.07 | $3.10 (0.98%) | $3.21 | $3.03 | 621.94 K | $97.79 M |
| 09/18/2025 | $3.21 | $3.07 (-4.36%) | $3.28 | $3.06 | 263.80 K | $96.84 M |
| 09/17/2025 | $3.30 | $3.18 (-3.64%) | $3.50 | $3.07 | 313.56 K | $100.31 M |
| 09/16/2025 | $3.40 | $3.29 (-3.24%) | $3.43 | $3.25 | 547.01 K | $103.78 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.
