Arrival (ARVL) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free ARVL Stock Alerts $0.25 +0.05 (+25.00%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Arrival Stock Price Performance5 Day Performance+6.38%1 Month Performance-20.65%3 Month Performance-79.34%6 Month Performance-78.26%Year-To-Date Performance-78.07%1 Year Performance-96.43% 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 Email Address Ad Behind the MarketsUrgent: Protect Your Investments from a Chinese InvasionAn alarming new reality is unfolding across America. The United States is bracing for the unthinkable - a potential Chinese invasion.Click here to get my exclusive report NOW >>> ARVL Stock Chart for Thursday, March, 28, 2024 ARVL Chart by TradingView Arrival Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$0.20$0.20$0.21$0.206,793 shs$2.55 million03/26/2024$0.24$0.20-14.89%$0.21$0.206,793 shs$2.55 million03/25/2024$0.24$0.24$0.26$0.1632,878 shs$3 million03/22/2024$0.21$0.23+9.52%$0.30$0.167,976 shs$2.94 million03/21/2024$0.21$0.21$0.21$0.162,712 shs$2.68 million03/20/2024$0.21$0.21$0.25$0.169,876 shs$2.68 million Get the Latest News and Ratings for ARVL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Arrival and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$0.20$0.21+5.00%$0.25$0.169,876 shs$2.68 million03/18/2024$0.30$0.20-32.20%$0.30$0.167,177 shs$2.55 million03/15/2024$0.28$0.28$0.31$0.167,983 shs$3.51 million03/14/2024$0.30$0.28-8.33%$0.28$0.157,983 shs$3.51 million03/13/2024$0.30$0.30$0.48$0.3019,721 shs$3.83 million03/12/2024$0.30$0.30$0.35$0.2019,721 shs$3.83 million03/11/2024$0.20$0.30+49.93%$0.35$0.2019,721 shs$3.83 million03/08/2024$0.25$0.22-11.60%$0.40$0.2020,026 shs$2.82 million03/07/2024$0.30$0.25-16.67%$0.40$0.2018,438 shs$3.19 million03/06/2024$0.30$0.30$0.30$0.1710,300 shs$3.83 million03/05/2024$0.26$0.30+14.94%$0.30$0.1710,300 shs$3.83 million03/04/2024$0.26$0.26$0.26$0.169,839 shs$3.33 million03/01/2024$0.32$0.26-17.16%$0.26$0.169,839 shs$3.33 million02/29/2024$0.32$0.32$0.32$0.1610,380 shs$4.02 million02/28/2024$0.62$0.32-48.78%$0.32$0.1610,380 shs$4.02 million02/27/2024$0.62$0.62$0.84$0.0637,169 shs$7.85 million02/26/2024$0.85$0.62-27.64%$0.84$0.0637,169 shs$7.85 million02/23/2024$0.15$0.14-6.67%$0.25$0.0615,627 shs$1.79 million02/22/2024$0.15$0.15$0.20$0.018,797 shs$1.92 million02/21/2024$0.21$0.15-27.90%$0.20$0.018,797 shs$1.92 million02/20/2024$0.19$0.21+10.66%$0.23$0.1572,141 shs$6.26 million02/19/2024$0.19$0.19$0.19$0.1511,392 shs$2.40 million02/16/2024$0.14$0.20+42.86%$0.20$0.1422,962 shs$2.55 million02/15/2024$0.14$0.14$0.22$0.1020,691 shs$1.79 million02/14/2024$0.13$0.14+12.00%$0.22$0.1020,691 shs$1.79 million02/13/2024$0.19$0.13-35.08%$0.29$0.0018,078 shs$1.60 million02/12/2024$0.19$0.19$0.28$0.1861,832 shs$2.46 million02/09/2024$0.24$0.24$0.28$0.1514,034 shs$3.06 million02/08/2024$0.15$0.24+59.89%$0.28$0.1514,034 shs$3.06 million02/07/2024$0.15$0.15$0.30$0.05120,560 shs$1.92 million02/06/2024$0.15$0.15+0.07%$0.30$0.05120,560 shs$1.92 million02/05/2024$0.15$0.15$0.30$0.05163,041 shs$1.92 million02/02/2024$0.30$0.15-50.00%$0.30$0.05163,041 shs$1.92 million02/01/2024$0.45$0.30-33.33%$0.30$0.28120,586 shs$3.83 millionYour $200 account credit is about to expire (Ad)Update to MarketBeat All Access and Save $300 on Your Annual SubscriptionStart Your Risk-Free Trial Here01/31/2024$0.49$0.45-8.16%$0.56$0.30549,368 shs$5.74 million01/30/2024$0.49$0.49$0.56$0.30503,619 shs$6.26 million01/29/2024$0.74$0.49-33.69%$0.68$0.482.43 million shs$6.26 million01/26/2024$0.70$0.74+5.56%$0.75$0.70183,430 shs$9.43 million01/25/2024$0.72$0.70-2.78%$0.74$0.70147,443 shs$8.94 million01/24/2024$0.83$0.72-13.24%$0.85$0.71509,194 shs$9.20 million01/23/2024$0.92$0.83-9.49%$0.97$0.82480,275 shs$10.60 million01/22/2024$1.14$0.92-19.56%$1.14$0.90752,855 shs$11.71 million01/19/2024$1.10$1.14+3.64%$1.15$1.06148,828 shs$14.56 million01/18/2024$1.04$1.10+5.77%$1.10$1.0599,229 shs$14.05 million01/17/2024$1.04$1.04$1.05$1.0062,004 shs$13.28 million01/16/2024$1.07$1.04-2.80%$1.09$1.0197,000 shs$13.28 million01/15/2024$1.07$1.07$1.11$1.0398,500 shs$13.66 million01/12/2024$1.05$1.07+1.90%$1.11$1.0398,297 shs$13.66 million01/11/2024$1.06$1.05-0.94%$1.07$0.97124,793 shs$13.40 million01/10/2024$1.07$1.06-0.93%$1.11$1.03104,103 shs$13.54 million01/09/2024$1.10$1.07-2.73%$1.11$1.0785,737 shs$13.66 million01/08/2024$1.13$1.10-2.65%$1.16$1.0873,805 shs$14.05 million01/05/2024$1.12$1.13+0.89%$1.16$1.0979,968 shs$14.42 million01/04/2024$1.07$1.12+4.67%$1.18$1.1096,222 shs$14.30 million01/03/2024$1.19$1.07-10.08%$1.17$1.07202,879 shs$13.66 million01/02/2024$1.14$1.19+4.39%$1.24$1.13137,590 shs$15.20 million01/01/2024$1.14$1.14$1.27$1.12167,000 shs$14.56 million12/29/2023$1.21$1.13-6.61%$1.27$1.12166,436 shs$14.43 million12/28/2023$1.23$1.21-1.63%$1.26$1.20100,022 shs$15.45 million12/27/2023$1.24$1.23-0.81%$1.27$1.21105,090 shs$15.71 million Related Companies: Faraday Future Intelligent Electric Stock Chart AEye Stock Chart ECD Automotive Design Stock Chart Jiuzi Stock Chart SRIVARU Stock Chart Arcimoto Stock Chart Ayro Stock Chart Kaixin Auto Stock Chart U Power Stock Chart Cazoo Group Stock Chart Receive ARVL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Arrival and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ARVL) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaFed launches fourth dollar overhaulStansberry ResearchBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the MarketsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research Advisory Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Arrival Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.