Go Pro

Arrive AI (ARAI) Stock Chart & Stock Price History

Arrive AI logo
$0.25 +0.01 (+2.46%)
As of 08/21/2026 04:00 PM Eastern

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 95.89%, with a year-to-date return of -90.65%. In the past month, the stock has decreased 21.14%, reflecting recent market activity.

As of the latest close, Arrive AI traded at $0.25 with a market cap of $12.76 million and volume of 272,787 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
-1.84%
1 Month
Performance
-21.14%
3 Month
Performance
-61.65%
Year-To-Date
Performance
-90.65%
1 Year
Performance
-95.89%

ARAI Stock Chart for Sunday, August, 23, 2026

Arrive AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/10/2026$0.27$0.27
+2.03%
$0.29$0.27439,822 shs$14.08 million
08/07/2026$0.25$0.27
+8.57%
$0.29$0.25955,719 shs$13.80 million
08/06/2026$0.24$0.25
+1.91%
$0.25$0.24260,483 shs$12.71 million
08/05/2026$0.24$0.24
-1.64%
$0.25$0.24357,188 shs$12.47 million
08/04/2026$0.25$0.24
-2.51%
$0.30$0.241.03 million shs$12.68 million
08/03/2026$0.24$0.25
+6.68%
$0.25$0.23583,538 shs$13.00 million
07/31/2026$0.24$0.24
-2.25%
$0.29$0.222.11 million shs$12.19 million
07/30/2026$0.24$0.24
+2.30%
$0.25$0.23606,198 shs$12.47 million
07/29/2026$0.25$0.24
-7.66%
$0.27$0.23406,589 shs$12.19 million
07/28/2026$0.29$0.25
-11.17%
$0.29$0.25441,954 shs$13.20 million
07/27/2026$0.29$0.29
-2.72%
$0.30$0.28304,415 shs$14.86 million
07/24/2026$0.31$0.29
-5.55%
$0.32$0.29316,325 shs$15.27 million
07/23/2026$0.31$0.31
+1.70%
$0.33$0.28299,688 shs$16.17 million
07/22/2026$0.33$0.31
-7.73%
$0.33$0.30914,618 shs$15.90 million

This page (NASDAQ:ARAI) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners