Go Pro

Arrive AI (ARAI) Stock Chart & Stock Price History

Arrive AI logo
$0.22 -0.01 (-3.35%)
Closing price 09/11/2026 04:00 PM Eastern
Extended Trading
$0.22 +0.00 (+1.17%)
As of 09/11/2026 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Arrive AI Stock Price Performance

The Arrive AI (ARAI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 93.82%, with a year-to-date return of -91.54%. In the past month, the stock has decreased 14.49%, reflecting recent market activity.

As of the latest close, Arrive AI traded at $0.22 with a market cap of $11.54 million and volume of 279,856 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.95%
1 Month
Performance
-14.49%
3 Month
Performance
-54.52%
Year-To-Date
Performance
-91.54%
1 Year
Performance
-93.82%

ARAI Stock Chart for Saturday, September, 12, 2026

Arrive AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2026$0.23$0.22
-3.35%
$0.25$0.22279,856 shs$11.54 million
09/10/2026$0.24$0.23
-4.13%
$0.24$0.23287,357 shs$11.94 million
09/09/2026$0.24$0.24
-1.36%
$0.25$0.2494,839 shs$12.45 million
09/08/2026$0.24$0.24
+1.80%
$0.25$0.24203,363 shs$12.62 million
09/07/2026$0.24$0.24$0.26$0.23371,218 shs$12.40 million
09/04/2026$0.25$0.24
-4.02%
$0.26$0.23371,218 shs$12.40 million
09/03/2026$0.24$0.25
+3.32%
$0.25$0.24275,787 shs$12.92 million
09/02/2026$0.24$0.24
+1.56%
$0.25$0.24240,891 shs$12.50 million
09/01/2026$0.24$0.24
-3.10%
$0.25$0.23316,416 shs$12.31 million
08/31/2026$0.23$0.24
+8.80%
$0.25$0.23204,548 shs$12.71 million
08/28/2026$0.23$0.23
-2.39%
$0.24$0.23211,340 shs$11.68 million
08/27/2026$0.24$0.23
-2.12%
$0.24$0.23293,189 shs$11.96 million
08/26/2026$0.24$0.24
-0.80%
$0.24$0.23329,598 shs$12.22 million
08/25/2026$0.23$0.24
+2.77%
$0.24$0.23265,275 shs$12.32 million
08/24/2026$0.25$0.23
-6.02%
$0.25$0.23597,106 shs$11.99 million
08/21/2026$0.24$0.25
+2.46%
$0.25$0.24272,787 shs$12.76 million
08/20/2026$0.25$0.24
-2.95%
$0.25$0.24624,854 shs$12.45 million
08/19/2026$0.25$0.25
-1.28%
$0.27$0.24683,788 shs$12.83 million
08/18/2026$0.25$0.25
+1.01%
$0.26$0.24469,152 shs$12.99 million
08/17/2026$0.25$0.25
-1.78%
$0.27$0.25627,851 shs$12.86 million
08/14/2026$0.24$0.25
+5.21%
$0.27$0.24522,525 shs$13.10 million
08/13/2026$0.26$0.24
-7.73%
$0.25$0.221.03 million shs$12.45 million
08/12/2026$0.27$0.26
-3.45%
$0.28$0.26493,228 shs$13.49 million
08/11/2026$0.27$0.27
-0.74%
$0.28$0.27314,876 shs$13.97 million

This page (NASDAQ:ARAI) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners