Arrive AI Inc. - Common Stock (ARAI)

Historical Prices For Arrive AI Inc. - Common Stock (ARAI)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	5.26	5.45	5.08	5.42	234,419	5.42
10/23/2025	4.89	5.18	4.72	5.00	225,224	5.00
10/22/2025	5.83	5.83	4.63	4.96	567,951	4.96
10/21/2025	5.93	6.28	5.43	5.83	267,331	5.83
10/20/2025	5.94	6.70	5.75	5.85	494,876	5.85
10/17/2025	5.64	5.99	5.55	5.77	255,612	5.77
10/16/2025	6.33	6.38	5.27	5.72	602,338	5.72
10/15/2025	6.70	6.86	6.13	6.30	727,010	6.30
10/14/2025	4.89	6.60	4.73	6.26	1,156,595	6.26
10/13/2025	4.78	5.17	4.72	4.91	557,385	4.91
10/10/2025	5.69	5.85	4.35	4.41	1,196,909	4.41
10/09/2025	4.51	5.59	4.46	5.48	1,316,913	5.48
10/08/2025	4.78	4.80	4.30	4.36	363,506	4.36
10/07/2025	5.05	5.13	4.30	4.70	923,240	4.70
10/06/2025	3.90	5.22	3.82	4.98	1,654,513	4.98
10/03/2025	3.56	4.04	3.55	3.90	585,884	3.90
10/02/2025	3.50	3.56	3.41	3.54	198,303	3.54
10/01/2025	3.59	3.73	3.39	3.43	215,564	3.43
9/30/2025	3.55	3.70	3.50	3.64	157,519	3.64
9/29/2025	3.74	3.89	3.50	3.61	248,093	3.61
9/26/2025	4.00	4.01	3.72	3.89	309,799	3.89
9/25/2025	3.70	4.08	3.52	4.03	618,204	4.03
9/24/2025	3.48	3.93	3.28	3.80	836,379	3.80
9/23/2025	3.66	3.69	3.15	3.45	1,615,913	3.45
9/22/2025	3.18	3.87	3.10	3.72	1,174,902	3.72
9/19/2025	3.07	3.21	3.03	3.10	621,940	3.10
9/18/2025	3.21	3.28	3.06	3.07	260,573	3.07
9/17/2025	3.30	3.50	3.07	3.18	313,516	3.18
9/16/2025	3.40	3.43	3.25	3.29	546,903	3.29
9/15/2025	3.60	3.65	3.23	3.25	472,439	3.25
9/12/2025	3.79	3.89	3.51	3.60	314,385	3.60
9/11/2025	3.54	4.07	3.52	3.87	315,527	3.87
9/10/2025	3.42	3.74	3.40	3.61	257,897	3.61
9/09/2025	3.73	3.73	3.25	3.48	454,726	3.48
9/08/2025	4.11	4.35	3.74	3.74	914,979	3.74
9/05/2025	4.18	4.35	3.85	4.11	161,403	4.11
9/04/2025	4.21	4.21	3.75	4.13	291,003	4.13
9/03/2025	4.36	4.60	4.16	4.25	108,062	4.25
9/02/2025	4.80	4.91	4.36	4.39	247,675	4.39
8/29/2025	5.05	5.54	4.76	4.92	224,606	4.92
8/28/2025	5.25	5.33	5.01	5.07	113,724	5.07
8/27/2025	5.45	5.64	5.11	5.13	186,541	5.13
8/26/2025	5.35	5.60	5.34	5.47	86,568	5.47
8/25/2025	6.11	6.15	5.26	5.27	246,985	5.27
8/22/2025	5.94	6.19	5.85	5.99	137,750	5.99
8/21/2025	5.55	6.16	5.45	5.94	72,469	5.94
8/20/2025	5.73	5.73	5.27	5.56	122,473	5.56
8/19/2025	6.09	6.20	5.62	5.72	88,239	5.72
8/18/2025	6.00	6.27	5.67	6.01	148,999	6.01
8/15/2025	6.30	6.35	6.00	6.00	168,564	6.00
8/14/2025	6.76	6.79	6.00	6.40	231,305	6.40
8/13/2025	7.14	7.15	6.53	6.77	237,196	6.77
8/12/2025	6.83	7.15	6.65	6.93	165,611	6.93
8/11/2025	7.08	7.24	6.66	6.78	195,068	6.78
8/08/2025	7.54	7.58	6.92	7.07	172,832	7.07
8/07/2025	6.65	7.50	6.50	7.50	291,055	7.50
8/06/2025	7.19	7.34	6.34	6.47	221,866	6.47
8/05/2025	6.91	7.25	6.80	7.05	182,740	7.05
8/04/2025	7.46	8.21	6.72	6.78	306,869	6.78
8/01/2025	7.60	8.13	7.41	7.49	129,050	7.49
7/31/2025	8.95	9.28	7.83	7.90	252,711	7.90
7/30/2025	9.10	9.25	8.81	8.91	94,323	8.91
7/29/2025	10.20	10.58	8.90	8.91	267,594	8.91
7/28/2025	10.34	11.46	9.80	10.14	186,380	10.14
7/25/2025	11.60	11.93	10.45	10.46	215,906	10.46