Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arrive Ai Inc (ARAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.2046 0.209 0.1878 0.1914 40,432
25th Sep 2026 (Fri) 0.2301 0.2302 0.2013 0.2012 70,713
24th Sep 2026 (Thu) 0.2414 0.2414 0.235 0.2341 13,343
23rd Sep 2026 (Wed) 0.25 0.264 0.2403 0.2427 29,130
22nd Sep 2026 (Tue) 0.255 0.257 0.2415 0.2499 12,387
21st Sep 2026 (Mon) 0.2401 0.27 0.231 0.24 60,373
18th Sep 2026 (Fri) 0.238 0.2789 0.2361 0.2412 323,197
17th Sep 2026 (Thu) 0.23 0.2498 0.23 0.2498 9,852
16th Sep 2026 (Wed) 0.2334 0.235 0.23 0.2278 4,401
15th Sep 2026 (Tue) 0.235 0.2359 0.2312 0.2364 2,560
14th Sep 2026 (Mon) 0.23 0.25 0.2297 0.2372 29,306
11th Sep 2026 (Fri) 0.2368 0.2377 0.2221 0.2224 26,855
10th Sep 2026 (Thu) 0.2388 0.239 0.23 0.2301 3,986
9th Sep 2026 (Wed) 0.24 0.251 0.2387 0.2441 7,061
8th Sep 2026 (Tue) 0.2449 0.2512 0.2445 0.2433 3,763
7th Sep 2026 (Mon) 0.25 0.25 0.233 0.239 16,620
4th Sep 2026 (Fri) 0.25 0.25 0.233 0.239 16,620
3rd Sep 2026 (Thu) 0.2418 0.252 0.2418 0.249 7,816
2nd Sep 2026 (Wed) 0.2395 0.2489 0.235 0.241 15,361
1st Sep 2026 (Tue) 0.2333 0.2398 0.233 0.2373 12,501
31st Aug 2026 (Mon) 0.2286 0.2446 0.2286 0.2449 4,947
28th Aug 2026 (Fri) 0.2301 0.2307 0.225 0.2251 7,564
27th Aug 2026 (Thu) 0.2345 0.2393 0.2314 0.2306 5,280
26th Aug 2026 (Wed) 0.2361 0.2388 0.2275 0.2356 7,056
25th Aug 2026 (Tue) 0.2315 0.2408 0.23 0.2375 9,964
24th Aug 2026 (Mon) 0.2401 0.2439 0.23 0.2311 57,456
21st Aug 2026 (Fri) 0.2449 0.2491 0.2421 0.2459 8,918
20th Aug 2026 (Thu) 0.2449 0.2469 0.2393 0.24 220,136
19th Aug 2026 (Wed) 0.2559 0.2695 0.2453 0.2473 26,005
18th Aug 2026 (Tue) 0.254 0.2555 0.2416 0.2505 35,416
17th Aug 2026 (Mon) 0.2518 0.2733 0.2478 0.248 41,244
14th Aug 2026 (Fri) 0.2478 0.2632 0.2423 0.2525 24,469
13th Aug 2026 (Thu) 0.2351 0.245 0.2215 0.24 78,353
12th Aug 2026 (Wed) 0.2749 0.2749 0.2592 0.2601 25,857
11th Aug 2026 (Tue) 0.2767 0.2828 0.2687 0.2694 10,252
10th Aug 2026 (Mon) 0.2661 0.2841 0.2654 0.2714 31,653
7th Aug 2026 (Fri) 0.2501 0.2853 0.2501 0.266 56,571
6th Aug 2026 (Thu) 0.249 0.2507 0.2427 0.245 8,077
5th Aug 2026 (Wed) 0.249 0.249 0.2401 0.2404 4,552
4th Aug 2026 (Tue) 0.2572 0.2892 0.2451 0.2444 25,900
3rd Aug 2026 (Mon) 0.247 0.2505 0.2341 0.2507 12,359
31st Jul 2026 (Fri) 0.245 0.29 0.2223 0.235 26,353
30th Jul 2026 (Thu) 0.243 0.2489 0.2318 0.2404 25,763
29th Jul 2026 (Wed) 0.2514 0.2591 0.2351 0.2354 3,539
FTSE 100 Latest
Value10,684.88
Change-10.37