Go Pro

Arrive AI (ARAI) Stock Chart & Stock Price History

Arrive AI logo
$0.39 -0.03 (-6.19%)
Closing price 07/13/2026 04:00 PM Eastern
Extended Trading
$0.39 -0.01 (-1.78%)
As of 05:15 AM 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 95.51%, with a year-to-date return of -85.02%. In the past month, the stock has decreased 19.43%, reflecting recent market activity.

As of the latest close, Arrive AI traded at $0.39 with a market cap of $20.43 million and volume of 203,248 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
-4.60%
1 Month
Performance
-19.43%
3 Month
Performance
-76.12%
Year-To-Date
Performance
-85.02%
1 Year
Performance
-95.51%

ARAI Stock Chart for Tuesday, July, 14, 2026

Arrive AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/13/2026$0.42$0.39
-6.19%
$0.42$0.39203,248 shs$20.43 million
07/10/2026$0.41$0.42
+1.69%
$0.43$0.41309,279 shs$21.78 million
07/09/2026$0.38$0.41
+7.58%
$0.42$0.38468,317 shs$21.42 million
07/08/2026$0.39$0.38
-1.08%
$0.39$0.36386,484 shs$19.91 million
07/07/2026$0.42$0.39
-6.89%
$0.41$0.38299,930 shs$20.13 million
07/06/2026$0.40$0.42
+5.49%
$0.43$0.39646,002 shs$21.62 million
07/03/2026$0.40$0.40$0.43$0.39257,133 shs$20.49 million
07/02/2026$0.41$0.40
-3.92%
$0.43$0.39257,133 shs$20.49 million
07/01/2026$0.43$0.41
-4.15%
$0.42$0.39381,092 shs$21.33 million
06/30/2026$0.39$0.43
+9.33%
$0.43$0.37674,770 shs$22.25 million
06/29/2026$0.39$0.39
+1.26%
$0.41$0.37638,795 shs$20.35 million
06/26/2026$0.39$0.39
-0.90%
$0.44$0.39924,725 shs$20.10 million
06/25/2026$0.41$0.39
-5.40%
$0.42$0.36553,158 shs$20.28 million
06/24/2026$0.44$0.41
-6.07%
$0.44$0.41606,362 shs$21.43 million
06/23/2026$0.44$0.44
-0.70%
$0.47$0.42555,945 shs$22.82 million
06/22/2026$0.47$0.44
-6.38%
$0.47$0.43824,245 shs$22.98 million
06/19/2026$0.47$0.47$0.50$0.46791,791 shs$24.55 million
06/18/2026$0.48$0.47
-1.07%
$0.50$0.46791,791 shs$24.55 million
06/17/2026$0.49$0.48
-1.77%
$0.50$0.46546,044 shs$24.81 million
06/16/2026$0.50$0.49
-3.53%
$0.51$0.48484,680 shs$25.26 million
06/15/2026$0.49$0.50
+3.23%
$0.53$0.47977,253 shs$26.18 million

This page (NASDAQ:ARAI) was last updated on 7/14/2026 by MarketBeat.com Staff.
From Our Partners