QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
NASDAQ:ARVL

Arrival (ARVL) Stock Chart & Stock Price History

$1.09
-0.01 (-0.91%)
(As of 10/4/2023 ET)
Compare
Today's Range
$1.06
▼
$1.15
50-Day Range
$1.10
▼
$2.37
52-Week Range
$1.05
▼
$47.00
Volume
94,700 shs
Average Volume
451,873 shs
Market Capitalization
$13.92 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
$275.00
ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Arrival Stock Price Performance

5 Day
Performance
-8.40%
1 Month
Performance
-31.88%
3 Month
Performance
-60.65%
6 Month
Performance
-83.04%
Year-To-Date
Performance
-86.33%
1 Year
Performance
-97.33%
Receive ARVL Stock News and Ratings via Email

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


ARVL Stock Chart for Wednesday, October, 4, 2023

ARVL Chart by TradingView

Arrival Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2023$1.10$1.09
-0.91%		$1.15$1.0694,700 shs$13.92 million
10/03/2023$1.17$1.10
-5.98%		$1.16$1.05252,301 shs$14.05 million
10/02/2023$1.19$1.17
-1.68%		$1.19$1.16109,324 shs$14.94 million
09/29/2023$1.15$1.19
+3.48%		$1.20$1.1497,022 shs$15.20 million
09/28/2023$1.20$1.15
-4.17%		$1.23$1.14211,037 shs$14.69 million
09/27/2023$1.15$1.20
+4.35%		$1.22$1.15161,916 shs$15.32 million
09/26/2023$1.22$1.15
-5.74%		$1.24$1.13240,601 shs$14.69 million
09/25/2023$1.18$1.22
+3.39%		$1.24$1.1693,985 shs$15.58 million
09/22/2023$1.15$1.18
+2.61%		$1.23$1.18161,178 shs$15.07 million
09/21/2023$1.30$1.15
-11.54%		$1.33$1.15482,795 shs$14.69 million
09/20/2023$1.40$1.30
-7.14%		$1.45$1.30281,977 shs$16.60 million
09/19/2023$1.49$1.40
-6.04%		$1.49$1.40303,927 shs$17.88 million
09/18/2023$1.50$1.49
-0.67%		$1.55$1.45289,696 shs$19.03 million
09/15/2023$1.63$1.50
-7.98%		$1.61$1.49327,636 shs$19.16 million
09/14/2023$1.53$1.63
+6.54%		$1.67$1.55143,798 shs$20.81 million
09/13/2023$1.55$1.53
-1.29%		$1.59$1.5280,134 shs$19.53 million
09/12/2023$1.53$1.55
+1.31%		$1.60$1.5279,119 shs$19.79 million
09/11/2023$1.50$1.53
+2.00%		$1.57$1.49208,770 shs$19.53 million
09/08/2023$1.51$1.50
-0.66%		$1.54$1.5086,230 shs$19.16 million
09/07/2023$1.53$1.51
-1.31%		$1.57$1.47219,419 shs$19.28 million
09/06/2023$1.58$1.53
-3.16%		$1.60$1.50232,106 shs$19.54 million
09/05/2023$1.60$1.58
-1.25%		$1.67$1.58124,131 shs$20.17 million
09/04/2023$1.60$1.60$1.66$1.58163,700 shs$20.43 million
09/01/2023$1.59$1.60
+0.63%		$1.66$1.58163,402 shs$20.42 million
08/31/2023$1.64$1.59
-3.05%		$1.65$1.59143,932 shs$20.30 million
08/30/2023$1.66$1.64
-1.20%		$1.69$1.59183,447 shs$20.94 million
08/29/2023$1.65$1.66
+0.91%		$1.71$1.59156,921 shs$21.20 million
08/28/2023$1.58$1.65
+4.11%		$1.66$1.61112,148 shs$21.01 million
08/25/2023$1.58$1.58$1.63$1.58183,609 shs$20.18 million
08/24/2023$1.72$1.58
-8.14%		$1.72$1.54388,919 shs$20.18 million
08/23/2023$1.67$1.72
+2.99%		$1.75$1.68109,447 shs$21.96 million
08/22/2023$1.75$1.67
-4.57%		$1.78$1.67223,215 shs$21.33 million
08/21/2023$1.71$1.75
+2.34%		$1.77$1.69149,889 shs$22.35 million
08/18/2023$1.72$1.71
-0.58%		$1.75$1.66134,364 shs$21.84 million
08/17/2023$1.73$1.72
-0.58%		$1.75$1.68213,893 shs$21.96 million
08/16/2023$1.83$1.73
-5.46%		$1.83$1.68344,119 shs$22.09 million
08/15/2023$1.91$1.83
-4.19%		$1.92$1.79351,581 shs$23.36 million
08/14/2023$2.00$1.91
-4.50%		$1.97$1.81342,713 shs$24.39 million
08/11/2023$2.00$2.00$2.10$1.95172,609 shs$25.54 million
08/10/2023$2.04$2.00
-1.96%		$2.08$1.98167,307 shs$25.53 million
08/09/2023$2.14$2.04
-4.67%		$2.11$2.00184,268 shs$26.05 million
08/08/2023$2.21$2.14
-3.17%		$2.14$2.04260,737 shs$27.33 million
08/07/2023$2.16$2.21
+2.31%		$2.25$2.05254,702 shs$28.22 million
08/04/2023$2.30$2.16
-6.09%		$2.31$2.16192,471 shs$27.58 million
08/03/2023$2.20$2.30
+4.55%		$2.31$2.15199,784 shs$29.37 million
08/02/2023$2.37$2.20
-7.17%		$2.32$2.12341,241 shs$28.09 million
08/01/2023$2.31$2.37
+2.60%		$2.37$2.22248,416 shs$30.27 million
07/31/2023$2.23$2.31
+3.59%		$2.36$2.15699,875 shs$29.50 million
07/28/2023$1.96$2.23
+13.78%		$2.24$1.98534,991 shs$28.48 million
07/27/2023$2.00$1.96
-2.00%		$2.25$1.961.26 million shs$25.03 million
07/26/2023$1.92$2.00
+4.17%		$2.00$1.90376,658 shs$25.54 million
07/25/2023$1.98$1.92
-3.03%		$1.99$1.92277,935 shs$24.51 million
07/24/2023$2.00$1.98
-1.00%		$2.02$1.92343,464 shs$25.29 million
07/21/2023$2.08$2.00
-3.85%		$2.11$1.96364,635 shs$25.53 million
07/20/2023$2.12$2.08
-1.89%		$2.20$2.04446,451 shs$26.55 million
07/19/2023$2.01$2.12
+5.47%		$2.23$2.04801,545 shs$27.07 million
07/18/2023$1.99$2.01
+1.01%		$2.09$1.97559,913 shs$25.67 million
07/17/2023$1.94$1.99
+2.58%		$2.10$1.92388,673 shs$25.41 million
07/14/2023$2.02$1.94
-3.96%		$2.08$1.91508,747 shs$24.77 million
07/13/2023$1.93$2.02
+4.66%		$2.04$1.94648,987 shs$25.80 million
07/12/2023$1.91$1.93
+1.05%		$2.07$1.93596,944 shs$24.65 million
07/11/2023$1.93$1.91
-1.04%		$2.04$1.90775,518 shs$24.39 million
07/10/2023$1.99$1.93
-3.02%		$2.07$1.881.78 million shs$24.65 million
07/07/2023$2.13$1.99
-6.35%		$2.27$1.951.21 million shs$25.41 million
07/06/2023$2.38$2.13
-10.71%		$2.32$2.11681,512 shs$27.14 million
07/05/2023$2.77$2.38
-14.08%		$2.76$2.251.15 million shs$30.39 million
07/04/2023$2.77$2.77$2.80$2.60253,346 shs$35.37 million
07/03/2023$2.58$2.77
+7.36%		$2.80$2.60252,159 shs$35.37 million

Related Companies:
This page (NASDAQ:ARVL) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -