Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	0.7000	0.7000	0.6650	0.6760	1,247,134	-0.01(-1.74%)
May 07, 2026	0.7060	0.7188	0.6628	0.6880	1,549,020	-0.02(-3.43%)
May 06, 2026	0.7100	0.7145	0.6900	0.7124	1,068,599	+0.02(+3.25%)
May 05, 2026	0.7721	0.7811	0.6900	0.6900	1,838,971	-0.06(-8.59%)
May 04, 2026	0.7502	0.8100	0.7403	0.7548	1,465,226	-0.00(-0.64%)
May 01, 2026	0.7000	0.7700	0.6800	0.7597	2,518,108	+0.06(+8.58%)
Apr 30, 2026	0.7080	0.7098	0.6700	0.6997	1,879,736	-0.01(-1.44%)
Apr 29, 2026	0.6922	0.7370	0.6441	0.7099	10,518,817	-0.02(-2.78%)
Apr 28, 2026	0.7100	0.7700	0.6915	0.7302	1,102,876	+0.01(+1.40%)
Apr 27, 2026	0.7200	0.7535	0.6651	0.7201	1,965,651	-0.02(-2.70%)
Apr 24, 2026	0.7449	0.7450	0.7000	0.7401	1,666,476	-0.00(-0.28%)
Apr 23, 2026	0.8500	0.8540	0.7213	0.7422	3,628,206	-0.12(-13.71%)
Apr 22, 2026	0.9000	0.9084	0.8492	0.8601	2,260,933	-0.02(-2.27%)
Apr 21, 2026	0.9600	0.9966	0.8800	0.8801	4,028,635	-0.10(-10.11%)
Apr 20, 2026	0.8900	1.080	0.8500	0.9791	6,468,978	+0.04(+4.82%)
Apr 17, 2026	0.9800	1.015	0.9204	0.9341	5,010,858	-0.11(-10.18%)
Apr 16, 2026	0.9500	1.060	0.9020	1.040	9,857,287	+0.03(+2.97%)
Apr 15, 2026	1.010	1.100	0.9200	1.010	21,373,368	-0.64(-38.79%)
Apr 14, 2026	0.9300	1.780	0.8902	1.650	91,386,512	+0.76(+85.60%)
Apr 13, 2026	0.7994	0.9990	0.6800	0.8890	13,225,908	+0.08(+9.75%)
Apr 10, 2026	0.9600	1.010	0.8100	0.8100	21,063,756	-0.22(-21.36%)
Apr 09, 2026	0.9962	1.420	0.8453	1.030	363,723,776	+0.36(+53.73%)
Apr 08, 2026	0.6200	0.6700	0.5411	0.6700	1,532,578	+0.08(+13.81%)
Apr 07, 2026	0.5766	0.5960	0.5100	0.5887	1,010,519	+0.01(+1.48%)
Apr 06, 2026	0.7420	0.7420	0.5760	0.5801	848,005	-0.14(-19.55%)
Apr 02, 2026	0.8500	0.8763	0.7030	0.7211	681,409	-0.14(-16.25%)
Apr 01, 2026	0.8100	0.8900	0.7910	0.8610	209,770	+0.06(+8.03%)
Mar 31, 2026	0.7770	0.7980	0.7369	0.7970	222,812	+0.04(+4.84%)
Mar 30, 2026	0.8000	0.8497	0.7500	0.7602	122,376	-0.04(-4.55%)
Mar 27, 2026	0.8870	0.8870	0.7549	0.7964	304,189	-0.07(-7.73%)
Mar 26, 2026	0.8600	0.9178	0.8300	0.8631	211,768	+0.00(+0.50%)
Mar 25, 2026	0.8800	0.8900	0.8410	0.8588	105,954	+0.00(+0.02%)
Mar 24, 2026	0.8440	0.9029	0.8110	0.8586	172,847	+0.02(+1.97%)
Mar 23, 2026	0.8470	0.8784	0.7880	0.8420	153,758	+0.04(+5.25%)
Mar 20, 2026	0.8600	0.8700	0.7800	0.8000	280,554	-0.03(-3.61%)
Mar 19, 2026	0.9100	0.9380	0.8139	0.8300	361,564	-0.11(-11.57%)
Mar 18, 2026	1.000	1.005	0.9300	0.9386	374,771	-0.07(-7.07%)
Mar 17, 2026	0.9600	1.130	0.9600	1.010	649,077	+0.05(+5.10%)
Mar 16, 2026	1.010	1.030	0.9501	0.9610	203,394	+0.01(+1.16%)
Mar 13, 2026	1.040	1.040	0.8906	0.9500	365,337	-0.05(-4.57%)
Mar 12, 2026	1.060	1.062	0.9700	0.9955	178,786	-0.08(-7.82%)
Mar 11, 2026	1.040	1.090	1.030	1.080	119,617	+0.03(+2.86%)
Mar 10, 2026	1.060	1.080	1.020	1.050	136,646	-0.01(-0.94%)
Mar 09, 2026	1.020	1.080	0.9327	1.060	260,083	+0.03(+2.91%)
Mar 06, 2026	1.040	1.050	1.000	1.030	132,367	-0.02(-1.90%)
Mar 05, 2026	1.060	1.115	0.9984	1.050	215,817	+0.00(+0.00%)
Mar 04, 2026	1.020	1.065	0.9600	1.050	270,399	-0.01(-0.94%)
Mar 03, 2026	1.000	1.065	0.9800	1.060	250,752	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Arrive AI Inc. - Common Stock (NQ:ARAI)

Historical Prices

Popular Pages