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
10th Jul 2026 (Fri) 0.4149 0.4248 0.4065 0.42 7,034
9th Jul 2026 (Thu) 0.3891 0.4108 0.385 0.413 34,125
8th Jul 2026 (Wed) 0.3821 0.3821 0.36 0.3839 30,316
7th Jul 2026 (Tue) 0.4108 0.4108 0.3765 0.3881 11,329
6th Jul 2026 (Mon) 0.40 0.43 0.3966 0.4168 75,710
3rd Jul 2026 (Fri) 0.4162 0.4162 0.3951 0.3951 0
2nd Jul 2026 (Thu) 0.4162 0.4167 0.3888 0.3951 9,428
1st Jul 2026 (Wed) 0.4011 0.4213 0.3942 0.4112 13,939
30th Jun 2026 (Tue) 0.39 0.425 0.37 0.429 69,653
29th Jun 2026 (Mon) 0.4001 0.4001 0.3772 0.3924 44,046
26th Jun 2026 (Fri) 0.40 0.4295 0.3902 0.3875 11,950
25th Jun 2026 (Thu) 0.4149 0.4159 0.3753 0.391 47,936
24th Jun 2026 (Wed) 0.4339 0.4355 0.4101 0.4133 12,915
23rd Jun 2026 (Tue) 0.4301 0.4692 0.4301 0.44 23,020
22nd Jun 2026 (Mon) 0.47 0.47 0.4301 0.4431 40,286
19th Jun 2026 (Fri) 0.4939 0.4939 0.4608 0.4733 10,719
18th Jun 2026 (Thu) 0.4939 0.4939 0.4608 0.4733 10,719
17th Jun 2026 (Wed) 0.50 0.5009 0.4661 0.4784 15,151
16th Jun 2026 (Tue) 0.5029 0.5043 0.485 0.487 30,090
15th Jun 2026 (Mon) 0.4772 0.5246 0.475 0.5048 75,367
12th Jun 2026 (Fri) 0.55 0.55 0.495 0.489 62,216
11th Jun 2026 (Thu) 0.484 0.6299 0.484 0.549 77,571
10th Jun 2026 (Wed) 0.4744 0.5175 0.4744 0.4835 16,660
9th Jun 2026 (Tue) 0.5099 0.5358 0.4714 0.4841 15,021
8th Jun 2026 (Mon) 0.4803 0.5385 0.4803 0.5007 54,247
5th Jun 2026 (Fri) 0.5042 0.55 0.45 0.4567 18,057
4th Jun 2026 (Thu) 0.5401 0.5401 0.50 0.5021 66,635
3rd Jun 2026 (Wed) 0.58 0.58 0.5488 0.5494 50,913
2nd Jun 2026 (Tue) 0.6428 0.6565 0.6075 0.614 78,716
1st Jun 2026 (Mon) 0.641 0.662 0.628 0.6542 46,823
29th May 2026 (Fri) 0.6367 0.6493 0.6104 0.66 58,034
28th May 2026 (Thu) 0.624 0.6414 0.6225 0.6376 28,027
27th May 2026 (Wed) 0.645 0.6599 0.5964 0.6329 193,708
26th May 2026 (Tue) 0.6601 0.668 0.6225 0.658 31,409
25th May 2026 (Mon) 0.69 0.71 0.6423 0.6412 58,708
22nd May 2026 (Fri) 0.69 0.71 0.6423 0.6412 58,708
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
FTSE 100 Latest
Value10,497.29
Change24.84