Arrive AI Inc. (ARAI) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
ARAI Historical Performance
Short-Term Returns
ARAI Stock Price Trajectory (2025–2026)
As of May 8, 2026, Arrive AI Inc. (ARAI) trades at $0.69, representing a -94.8% return over the past year. The stock has delivered a -94.8% total return over five years (-44.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $40.00 on May 15, 2025. From this peak, ARAI has corrected -98.3%, currently trading 79% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers LIDR (+191.4% 1Y), OUST (+196.7% 1Y), and INVZ (-3.9% 1Y), ARAI has underperformed the peer group average. Compare ARAI vs LIDR →
ARAI Historical Price Data (2025–2026)
Showing 30 of 247 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.70 | 0.72 | 0.66 | 0.69 | 1.52M | -1.04% |
| 2026-05-06 | 0.71 | 0.71 | 0.69 | 0.70 | 994K | +0.75% |
| 2026-05-05 | 0.77 | 0.78 | 0.69 | 0.69 | 1.82M | -8.59% |
| 2026-05-04 | 0.75 | 0.81 | 0.74 | 0.75 | 1.44M | -0.64% |
| 2026-05-01 | 0.70 | 0.77 | 0.68 | 0.76 | 2.32M | +8.58% |
| 2026-04-30 | 0.71 | 0.71 | 0.67 | 0.70 | 1.81M | -1.44% |
| 2026-04-29 | 0.69 | 0.73 | 0.64 | 0.71 | 10.37M | -2.78% |
| 2026-04-28 | 0.71 | 0.77 | 0.69 | 0.73 | 1.07M | +1.40% |
| 2026-04-27 | 0.71 | 0.75 | 0.67 | 0.72 | 1.93M | -2.70% |
| 2026-04-24 | 0.74 | 0.74 | 0.70 | 0.74 | 1.63M | -0.28% |
| 2026-04-23 | 0.85 | 0.85 | 0.72 | 0.74 | 3.56M | -13.71% |
| 2026-04-22 | 0.90 | 0.91 | 0.85 | 0.86 | 2.22M | -2.27% |
| 2026-04-21 | 0.96 | 1.00 | 0.88 | 0.88 | 3.95M | -10.11% |
| 2026-04-20 | 0.89 | 1.08 | 0.85 | 0.98 | 6.42M | +2.87% |
| 2026-04-17 | 0.96 | 1.01 | 0.93 | 0.95 | 4.78M | -8.48% |
| 2026-04-16 | 0.95 | 1.06 | 0.90 | 1.04 | 9.59M | 0.00% |
| 2026-04-15 | 1.01 | 1.10 | 0.92 | 1.04 | 20.83M | -36.97% |
| 2026-04-14 | 0.93 | 1.78 | 0.89 | 1.65 | 78.22M | +85.60% |
| 2026-04-13 | 0.79 | 0.99 | 0.68 | 0.89 | 12.76M | +9.75% |
| 2026-04-10 | 0.97 | 1.01 | 0.81 | 0.81 | 20.34M | -21.36% |
| 2026-04-09 | 1.00 | 1.42 | 0.85 | 1.03 | 351.11M | +53.73% |
| 2026-04-08 | 0.62 | 0.67 | 0.54 | 0.67 | 1.06M | +13.81% |
| 2026-04-07 | 0.58 | 0.60 | 0.51 | 0.59 | 1.00M | +1.48% |
| 2026-04-06 | 0.73 | 0.74 | 0.58 | 0.58 | 762K | -19.55% |
| 2026-04-02 | 0.84 | 0.87 | 0.70 | 0.72 | 671K | -16.25% |
| 2026-04-01 | 0.81 | 0.89 | 0.79 | 0.86 | 207K | +11.44% |
| 2026-03-31 | 0.75 | 0.79 | 0.74 | 0.77 | 215K | +1.63% |
| 2026-03-30 | 0.80 | 0.85 | 0.75 | 0.76 | 119K | -4.55% |
| 2026-03-27 | 0.89 | 0.89 | 0.76 | 0.80 | 299K | -7.73% |
| 2026-03-26 | 0.86 | 0.92 | 0.84 | 0.86 | 211K | +0.50% |
See ARAI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARAI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ARAI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonARAI — Frequently Asked Questions
Quick answers to the most common questions about buying ARAI stock.
How has ARAI stock performed recently?
ARAI declined -94.8% over the past year, below its 5-year annualized CAGR of -44.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ARAI's all-time high price?
Arrive AI Inc. reached $40.00 on 2025-05-15. The 52-week high is $40.00. Current 1-year return of -94.8% places the stock further from historical peaks.
Where can I download ARAI historical price data?
This page provides ARAI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.