Free Trial

Arrive AI (ARAI) Stock Chart & Stock Price History

Arrive AI logo
$7.49 -0.41 (-5.19%)
As of 08/1/2025 04:00 PM Eastern

Arrive AI Stock Price Performance

The Arrive AI (ARAI) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 28.94%, reflecting recent market activity.

As of the latest close, Arrive AI traded at $7.49 with a market cap of $247.34 million and volume of 128,744 shares.

Receive ARAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arrive AI and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-26.21%
1 Month
Performance
-28.94%

ARAI Stock Chart for Saturday, August, 2, 2025

Arrive AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$7.90$7.49
-5.19%
$8.13$7.41128,744 shs$247.34 million
07/31/2025$8.91$7.90
-11.34%
$9.28$7.83250,895 shs$260.86 million
07/30/2025$8.91$8.91$9.25$8.8194,231 shs$294.21 million
07/29/2025$10.15$8.91
-12.22%
$10.58$8.91267,383 shs$294.24 million
07/28/2025$10.46$10.15
-2.96%
$11.46$9.80185,774 shs$335.15 million
07/25/2025$11.92$10.46
-12.25%
$11.93$10.45215,456 shs$345.39 million
07/24/2025$10.25$11.92
+16.29%
$12.86$10.42912,084 shs$393.60 million
07/23/2025$9.82$10.25
+4.38%
$10.39$9.78139,773 shs$338.49 million
07/22/2025$10.48$9.82
-6.30%
$10.38$9.38205,853 shs$324.26 million
07/21/2025$9.25$10.48
+13.30%
$10.90$8.92387,979 shs$346.05 million
07/18/2025$9.19$9.25
+0.65%
$9.52$8.96109,636 shs$305.44 million
07/17/2025$9.36$9.19
-1.82%
$9.59$8.94176,243 shs$303.18 million
07/16/2025$9.10$9.36
+2.86%
$9.64$8.71160,675 shs$308.79 million
07/15/2025$8.78$9.10
+3.64%
$9.49$8.60164,209 shs$300.21 million
07/14/2025$9.35$8.78
-6.10%
$9.44$8.32230,481 shs$289.65 million
07/11/2025$9.19$9.35
+1.74%
$9.55$8.76146,370 shs$308.46 million
07/10/2025$9.30$9.19
-1.18%
$9.51$8.70195,744 shs$303.18 million
07/09/2025$10.51$9.30
-11.51%
$10.70$8.77376,872 shs$306.81 million
07/08/2025$10.98$10.51
-4.28%
$11.45$10.20219,927 shs$346.73 million
07/07/2025$12.15$10.98
-9.63%
$12.25$10.91242,882 shs$362.23 million
07/04/2025$12.15$12.15$12.15$10.32461,246 shs$400.83 million
07/03/2025$10.54$12.15
+15.28%
$12.15$10.32461,246 shs$347.72 million
07/02/2025$10.57$10.54
-0.28%
$10.69$9.93241,792 shs$347.72 million
07/01/2025$11.68$10.57
-9.50%
$11.79$9.93362,566 shs$348.70 million

This page (NASDAQ:ARAI) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners