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
21st May 2026 (Thu) 0.6513 0.6835 0.6513 0.69 15,506
20th May 2026 (Wed) 0.6442 0.6859 0.644 0.6784 38,548
19th May 2026 (Tue) 0.6377 0.715 0.628 0.6501 58,339
18th May 2026 (Mon) 0.66 0.666 0.6301 0.63 42,998
15th May 2026 (Fri) 0.6736 0.6962 0.66 0.6708 77,501
14th May 2026 (Thu) 0.70 0.7551 0.68 0.715 82,951
13th May 2026 (Wed) 0.6961 0.7085 0.6705 0.7019 30,905
12th May 2026 (Tue) 0.724 0.7279 0.6847 0.69 27,264
11th May 2026 (Mon) 0.6727 0.744 0.67 0.7397 95,162
8th May 2026 (Fri) 0.6875 0.6926 0.6699 0.676 59,368
7th May 2026 (Thu) 0.7124 0.7187 0.6629 0.688 73,968
6th May 2026 (Wed) 0.701 0.7101 0.69 0.7124 50,981
5th May 2026 (Tue) 0.7744 0.7744 0.695 0.69 74,776
4th May 2026 (Mon) 0.7586 0.81 0.7438 0.7548 99,843
1st May 2026 (Fri) 0.69 0.7676 0.68 0.7597 111,122
30th Apr 2026 (Thu) 0.7001 0.7049 0.67 0.6997 150,844
29th Apr 2026 (Wed) 0.6878 0.7336 0.6442 0.7099 1,388,710
28th Apr 2026 (Tue) 0.7032 0.766 0.70 0.7302 38,337
27th Apr 2026 (Mon) 0.7073 0.7512 0.6666 0.7201 69,558
24th Apr 2026 (Fri) 0.73 0.7349 0.70 0.7401 66,102
23rd Apr 2026 (Thu) 0.85 0.85 0.725 0.7422 104,792
22nd Apr 2026 (Wed) 0.8927 0.8927 0.85 0.8601 99,059
21st Apr 2026 (Tue) 0.9553 0.9907 0.88 0.8801 219,048
20th Apr 2026 (Mon) 0.8898 1.07 0.85 0.9791 456,418
17th Apr 2026 (Fri) 0.96 1.01 0.9204 0.9341 248,749
16th Apr 2026 (Thu) 0.925 1.06 0.9094 1.04 660,896
15th Apr 2026 (Wed) 1.01 1.10 0.92 1.01 2,104,545
14th Apr 2026 (Tue) 0.9257 1.78 0.8916 1.65 7,962,046
13th Apr 2026 (Mon) 0.7871 0.9955 0.6824 0.889 1,077,468
10th Apr 2026 (Fri) 0.9653 0.9968 0.81 0.81 1,683,672
9th Apr 2026 (Thu) 0.9963 1.42 0.8454 1.03 32,296,062
8th Apr 2026 (Wed) 0.6005 0.6674 0.5441 0.67 78,760
7th Apr 2026 (Tue) 0.5746 0.59 0.5169 0.5887 82,130
6th Apr 2026 (Mon) 0.72 0.72 0.5761 0.5801 57,004
3rd Apr 2026 (Fri) 0.8396 0.8733 0.7053 0.7211 33,635
2nd Apr 2026 (Thu) 0.8396 0.8733 0.7053 0.7211 33,635
1st Apr 2026 (Wed) 0.8001 0.89 0.80 0.861 8,155
31st Mar 2026 (Tue) 0.76 0.798 0.74 0.797 9,158
30th Mar 2026 (Mon) 0.80 0.83 0.759 0.7602 7,977
27th Mar 2026 (Fri) 0.8656 0.8656 0.7636 0.7964 20,741
26th Mar 2026 (Thu) 0.8318 0.9071 0.83 0.8631 11,791
25th Mar 2026 (Wed) 0.871 0.875 0.8447 0.8588 8,011
24th Mar 2026 (Tue) 0.83 0.9027 0.8257 0.8586 6,891
23rd Mar 2026 (Mon) 0.815 0.8713 0.79 0.842 6,790
FTSE 100 Latest
Value10,466.26
Change22.79