MetaCap

Arrive AI Stock Price History

NASDAQ: ARAIConsumer DiscretionaryDiversified Commercial ServicesUSD

0.1517-0.0257 (-14.49%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ARAI price history at a glance

The price history for Arrive AI (ARAI) on this page begins on May 12, 2025, when the stock closed at $10.21; it most recently closed at $0.1517 on October 5, 2026. The highest price in this record is $40.00, reached on May 12, 2025; the latest close is 99.6% below that peak. In the last 12 months alone, ARAI has lost 97.2%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$40.00
Date of high
May 12, 2025
Low since 2025
$0.1501
Date of low
Oct 5, 2026
52-week high
$6.86
52-week low
$0.15
Last close
$0.1517

ARAI returns

1 week

-29.77%

1 month

-37.83%

3 months

-63.88%

6 months

-81.27%

Year to date

-94.23%

1 year

-97.23%

ARAI price return, excluding dividends.

ARAI annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.1517-94.40%
2025*2.71-73.46%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

ARAI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.1750.18020.15010.1517-14.49%
0.1930.19490.16670.1774-7.02%
0.18860.20680.18560.1908-5.07%
0.210.2110.1840.201-3.37%
0.220.220.2050.208-3.70%
0.2150.2240.2120.2160.00%
0.2220.2240.2130.216-0.46%
0.2180.2320.210.217+3.83%
0.1950.2190.1850.209+9.42%
0.2070.2140.1860.191-4.98%
0.2340.2340.2010.201-14.10%
0.240.2430.2340.234-3.70%
0.2490.2690.240.243-2.80%
0.2510.2590.240.25+4.17%
0.240.270.230.24-0.41%
0.250.2840.2330.241-3.60%
0.230.250.230.25+9.65%
0.2330.2350.2280.228-3.39%
0.2360.2370.230.236-0.42%
0.2290.250.2260.237+6.76%
0.2470.2470.2220.222-3.48%
0.240.2430.230.23-5.74%
0.2470.2510.2380.244+0.41%
0.250.2510.2410.243+1.67%
0.2560.2560.2310.239-4.02%
0.250.2530.2420.249+3.32%
0.240.2490.2350.241+1.69%
0.240.250.2310.237-3.27%
0.2260.2450.2260.245+8.89%
0.2310.2390.2250.225-2.60%
0.2350.2390.2310.231-2.12%
0.2380.2390.2250.236-0.84%
0.2310.2420.2290.238+3.03%
0.2410.250.230.231-6.10%
0.240.250.240.246+2.50%
0.2470.2470.2390.24-2.83%
0.2530.2710.2430.247-1.59%
0.2450.2560.2420.251+1.21%
0.2520.2740.2450.248-1.98%
0.250.2650.2350.253+5.42%
0.2250.2470.2220.24-7.69%
0.270.280.2570.26-3.35%
0.2730.2850.2670.269-0.74%
0.2680.290.2650.271+1.88%
0.250.2880.250.266+8.57%
0.2490.2530.2420.245+2.08%
0.2470.2520.240.24-1.64%
0.2520.300.2350.244-2.79%
0.2350.2530.230.251+6.81%
0.2420.2950.2220.235-2.08%
0.230.2490.2290.24+2.13%
0.2660.2660.2330.235-7.84%
0.2850.2850.2550.255-11.15%
0.300.3050.2820.287-2.71%
0.320.320.290.295-5.45%
0.2940.3270.2840.312+1.63%
0.3310.3350.3020.307-7.53%
0.3770.3770.3320.332-9.54%
0.3630.3730.360.367+1.10%
0.370.3760.360.363-2.68%
0.3980.400.3720.373-3.87%
0.380.3970.3780.388+1.84%
0.380.3930.3610.381-3.30%
0.4120.4230.3910.394-6.19%
0.4240.4270.4050.42+1.69%
0.400.4170.380.413+7.55%
0.3880.3880.3570.384-1.03%
0.4140.4140.3750.388-6.95%
0.4020.430.390.417+5.57%
0.4110.4270.3870.395-3.89%
0.4240.4250.3940.411-4.20%
0.3920.4290.370.429+9.44%
0.400.410.3750.392+1.03%
0.4050.4390.3880.388-0.77%
0.4160.4190.360.391-5.33%
0.4390.440.410.413-6.14%
0.4220.470.4220.44-0.68%
0.4730.4730.430.443-6.34%
0.4990.4990.4610.473-1.05%
0.500.5010.4630.478-1.85%
0.5120.5120.4810.487-3.56%
0.4720.5280.4720.505+3.27%
0.540.550.4890.489-10.93%
0.4950.630.480.549+13.43%
0.4740.5180.4740.4840.00%
0.510.5390.470.484-3.39%
0.4860.540.4730.501+9.63%
0.5060.550.400.457-8.96%
0.550.550.500.502-8.56%
0.600.610.5330.549-10.59%
0.6430.660.6020.614-6.12%
0.6510.6640.6220.654-0.91%
0.6380.660.610.66+3.45%
0.630.6430.6210.638+0.79%
0.640.660.5920.633-3.80%
0.660.670.6210.658+2.65%
0.6850.710.640.641-7.10%
0.650.690.640.69+1.77%
0.6670.6930.6310.678+4.31%
0.6350.720.6250.65+3.17%
0.670.6720.630.63-6.11%
0.6740.7050.660.671-6.15%
0.7050.7580.6790.715+1.85%
0.6970.7110.670.702+1.74%
0.740.740.6850.69-6.76%
0.6790.7440.670.74+9.47%
0.700.700.6650.676-1.74%
0.7060.7190.6630.688-3.37%
0.7080.7150.690.712+3.19%
0.7720.7810.690.69-8.61%
0.750.810.740.755-0.66%
0.700.770.680.76+8.57%
0.7080.710.670.70-1.41%
0.6920.7370.6440.71-2.74%
0.7080.770.6920.73+1.39%
0.720.7540.6650.72-2.70%
0.7450.7450.700.74-0.27%
0.850.8540.7210.742-13.72%
0.900.9080.8490.86-2.27%
0.960.9970.880.88-10.11%
0.891.080.850.979+4.82%
0.9761.020.920.934-10.19%
0.951.060.9021.04+2.97%
1.011.100.921.01-38.79%
0.931.780.891.65+85.60%
0.7990.9990.680.889+9.75%
0.9621.010.810.81-21.36%
0.9961.420.8451.03+53.73%
0.620.670.5410.67+13.75%
0.5770.5960.510.589+1.55%
0.7420.7420.5760.58-19.56%
0.850.8760.7030.721-16.26%
0.810.890.7910.861+8.03%
0.7770.7980.7370.797+4.87%
0.800.850.750.76-4.52%
0.8870.8870.7550.796-7.76%
0.860.9180.830.863+0.47%
0.880.890.8410.8590.00%
0.8440.9030.8110.859+2.02%
0.8470.8780.7880.842+5.25%
0.8560.870.780.80-3.61%
0.910.9380.8140.83-11.61%
1.001.010.930.939-7.03%
0.961.130.961.01+5.10%
1.011.030.950.961+1.16%
1.041.040.8910.95-4.62%
1.061.060.970.996-7.78%
1.041.091.031.08+2.86%
1.061.081.021.05-0.94%
1.021.080.9331.06+2.91%
1.041.051.001.03-1.90%
1.061.120.9981.050.00%
1.021.070.961.05-0.94%
1.001.070.981.060.00%
1.031.101.031.06-3.64%
1.121.121.071.10-5.17%
1.151.171.101.16+0.87%
1.151.201.131.15+2.68%
1.061.161.051.12+5.16%
1.111.131.031.07-7.39%
1.121.191.111.15+1.77%
1.121.141.071.13-1.74%
1.211.251.141.15-3.36%
1.241.321.141.19+1.71%
1.131.271.111.17+10.38%
1.191.211.061.06-10.92%
1.261.261.151.19-6.30%
1.501.521.251.27-14.77%
1.411.561.321.49+6.43%
1.391.411.141.40+2.94%
1.661.661.331.36-20.93%
1.691.821.591.72+1.78%
1.711.781.661.69-0.59%
1.781.851.671.70-8.60%
2.042.101.801.86-11.85%
2.352.351.972.11-9.44%
2.292.422.252.33+0.43%
2.062.381.912.32-3.33%
2.963.352.332.40-7.34%
2.662.712.512.59-4.07%
2.532.712.512.70+4.65%
2.442.632.422.58+5.31%
2.522.612.432.45-5.04%
2.612.702.472.580.00%
2.752.752.482.58-5.49%
2.682.742.612.73-1.09%
2.722.802.602.76+1.47%
2.812.812.682.72-3.89%
2.912.992.782.83-2.41%
2.783.002.772.90+3.20%
2.942.972.762.81-5.70%
2.983.182.782.98+1.02%
2.733.102.682.95+8.86%
2.692.742.522.71+3.04%
2.802.902.602.63-4.71%
3.003.042.762.76-7.38%
3.153.272.932.98-7.45%
3.273.353.183.22-2.72%
3.203.403.203.31+2.80%
3.093.353.023.22+2.55%
3.153.303.023.14-0.63%
2.993.222.973.16+6.40%
3.253.282.972.97-6.31%
3.303.383.153.17-3.65%
3.193.393.153.29+1.54%
3.723.733.243.24-13.14%
3.783.923.693.73-2.10%
3.703.893.603.81+1.87%
3.713.793.503.74+4.18%
3.653.833.583.59-2.97%
3.843.903.653.70-3.65%
3.934.053.813.84-2.78%
3.854.003.803.95+1.28%
3.783.943.683.90+2.63%
3.663.953.633.80+3.83%
3.903.903.633.66-8.50%
3.844.133.844.00+4.17%
3.994.133.793.84-3.27%
3.784.043.573.97+6.15%
3.513.813.443.74+5.35%
3.513.643.313.55-1.39%
3.814.163.553.60-1.37%
3.483.903.403.65+3.40%
3.383.603.363.53+3.52%
3.673.733.393.41-10.73%
3.604.103.603.82-0.26%
4.024.023.803.83-4.73%
4.264.263.914.02-4.74%
4.414.454.094.22-5.38%
4.394.554.334.46+2.53%
4.364.383.874.35-1.36%
4.955.004.404.41-11.80%
4.845.084.705.00+2.88%
4.674.924.414.86+2.53%
5.005.074.694.74-5.39%
5.175.304.955.01-4.02%
4.955.324.825.22+3.47%
4.825.204.785.05+4.24%
5.105.354.764.84-3.39%
5.485.554.915.01-7.56%
5.265.455.085.42+8.40%
4.895.184.725.00+0.81%
5.835.834.634.96-14.92%
5.936.285.435.83-0.34%
5.946.705.755.85+1.39%
5.645.995.555.77+0.87%
6.336.385.275.72-9.21%
6.706.866.136.30+0.64%
4.896.604.736.26+27.49%
4.785.184.724.91+11.34%
5.695.854.354.41-19.53%
4.515.594.465.48—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARAI chart for longer ranges.