Arrive AI Inc. (ARAI) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -39.7%
- 3M
- -54.0%
- YTD
- -85.4%
- 1Y
- -95.7%
- 3Y
- -69.0%
- 5Y
- -50.4%
Loading 10-year price history...
ARAI Historical Performance
ARAI Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -80.2%
- 2026 annual price return
- -59.4%
ARAI Stock Price Trajectory (2025–2026)
As of June 28, 2026, Arrive AI Inc. (ARAI) trades at $0.40, representing a -95.7% return over the past year. The stock has delivered a -96.9% total return over five years (-50.4% 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 -99.0%, currently trading 83% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers LIDR (+36.5% 1Y), OUST (+64.0% 1Y), and INVZ (-62.4% 1Y), ARAI has underperformed the peer group average. Compare ARAI vs LIDR →
ARAI Historical Price Data · from 2025
Rows 1–50 of 281| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.41 | 0.44 | 0.39 | 0.40 | 568K | +0.05% |
| 2026-06-25 | 0.42 | 0.42 | 0.36 | 0.40 | 520K | -4.09% |
| 2026-06-24 | 0.44 | 0.44 | 0.41 | 0.41 | 527K | -8.16% |
| 2026-06-23 | 0.42 | 0.47 | 0.42 | 0.45 | 164K | -0.07% |
| 2026-06-22 | 0.47 | 0.47 | 0.43 | 0.45 | 737K | -4.86% |
| 2026-06-18 | 0.50 | 0.50 | 0.46 | 0.47 | 790K | -1.07% |
| 2026-06-17 | 0.50 | 0.50 | 0.46 | 0.48 | 540K | -1.77% |
| 2026-06-16 | 0.51 | 0.51 | 0.48 | 0.49 | 479K | -3.53% |
| 2026-06-15 | 0.47 | 0.53 | 0.47 | 0.50 | 959K | +1.47% |
| 2026-06-12 | 0.54 | 0.55 | 0.50 | 0.50 | 1.20M | -9.38% |
| 2026-06-11 | 0.50 | 0.62 | 0.48 | 0.55 | 3.40M | +13.55% |
| 2026-06-10 | 0.47 | 0.52 | 0.47 | 0.48 | 673K | -0.12% |
| 2026-06-09 | 0.51 | 0.54 | 0.47 | 0.48 | 670K | -3.32% |
| 2026-06-08 | 0.49 | 0.54 | 0.48 | 0.50 | 1.45M | +9.63% |
| 2026-06-05 | 0.50 | 0.50 | 0.45 | 0.46 | 1.67M | -9.04% |
| 2026-06-04 | 0.55 | 0.55 | 0.50 | 0.50 | 1.11M | -8.61% |
| 2026-06-03 | 0.60 | 0.61 | 0.55 | 0.55 | 1.72M | -10.52% |
| 2026-06-02 | 0.64 | 0.66 | 0.60 | 0.61 | 638K | -6.14% |
| 2026-06-01 | 0.65 | 0.66 | 0.62 | 0.65 | 861K | -0.88% |
| 2026-05-29 | 0.64 | 0.66 | 0.61 | 0.66 | 916K | +3.51% |
| 2026-05-28 | 0.63 | 0.64 | 0.62 | 0.64 | 980K | +0.74% |
| 2026-05-27 | 0.65 | 0.66 | 0.59 | 0.63 | 1.76M | -3.81% |
| 2026-05-26 | 0.66 | 0.67 | 0.62 | 0.66 | 1.09M | +1.23% |
| 2026-05-22 | 0.69 | 0.71 | 0.64 | 0.65 | 125K | -4.66% |
| 2026-05-21 | 0.65 | 0.69 | 0.64 | 0.68 | 472K | +0.50% |
| 2026-05-20 | 0.65 | 0.69 | 0.63 | 0.68 | 722K | +4.35% |
| 2026-05-19 | 0.64 | 0.72 | 0.63 | 0.65 | 1.45M | +3.19% |
| 2026-05-18 | 0.67 | 0.67 | 0.63 | 0.63 | 848K | -8.08% |
| 2026-05-15 | 0.67 | 0.70 | 0.66 | 0.69 | 1.58M | -4.14% |
| 2026-05-14 | 0.70 | 0.76 | 0.68 | 0.71 | 1.49M | +1.87% |
| 2026-05-13 | 0.70 | 0.71 | 0.67 | 0.70 | 777K | +0.13% |
| 2026-05-12 | 0.73 | 0.74 | 0.69 | 0.70 | 754K | -5.23% |
| 2026-05-11 | 0.68 | 0.74 | 0.67 | 0.74 | 1.57M | +9.42% |
| 2026-05-08 | 0.69 | 0.70 | 0.67 | 0.68 | 1.23M | -1.74% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARAI — Frequently Asked Questions
Quick answers to the most common questions about buying ARAI stock.
How has ARAI stock performed recently?
ARAI declined -95.7% over the past year, below its 5-year annualized CAGR of -50.4%. 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 $12.86. Current 1-year return of -95.7% 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.