Arrive AI Inc.
ARAINASDAQTechnology● Active
$0.49
+$0.03(+7.29%)
Market Cap$15701438
P/E Ratio—
52W High$15.73
52W Low$0.45
Arrive AI Inc.（ARAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arai · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$40.00
May 15, 2025
-98.9% from here
5-Year Low5Y
$0.4000
Jun 5, 2026
+14.2% from low
IPO Priceadj.
$13.25
May 15, 2025
-96.6% since IPO
1 Year Ago
$6.30
Jun 9, 2025
-92.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.51 | $0.55 | $0.40 | $0.46 | $0.46 | 1.7M | -9.73% |
| Jun 4, 2026 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 1.2M | -8.71% |
| Jun 3, 2026 | $0.60 | $0.61 | $0.53 | $0.55 | $0.55 | 1.9M | -8.43% |
| Jun 2, 2026 | $0.64 | $0.66 | $0.60 | $0.61 | $0.61 | 660K | -4.47% |
| Jun 1, 2026 | $0.65 | $0.66 | $0.62 | $0.65 | $0.65 | 876K | +0.45% |
| May 29, 2026 | $0.64 | $0.66 | $0.61 | $0.66 | $0.66 | 920K | +3.51% |
| May 28, 2026 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 1.0M | +1.21% |
| May 27, 2026 | $0.64 | $0.66 | $0.59 | $0.63 | $0.63 | 1.8M | -1.09% |
| May 26, 2026 | $0.66 | $0.67 | $0.62 | $0.66 | $0.66 | 1.2M | -0.32% |
| May 22, 2026 | $0.69 | $0.71 | $0.64 | $0.64 | $0.64 | 1.0M | -6.39% |
| May 21, 2026 | $0.65 | $0.69 | $0.64 | $0.69 | $0.69 | 528K | +6.15% |
| May 20, 2026 | $0.67 | $0.69 | $0.63 | $0.68 | $0.68 | 742K | +1.66% |
| May 19, 2026 | $0.64 | $0.72 | $0.63 | $0.65 | $0.65 | 1.5M | +2.38% |
| May 18, 2026 | $0.67 | $0.67 | $0.63 | $0.63 | $0.63 | 921K | -5.97% |
| May 15, 2026 | $0.67 | $0.70 | $0.66 | $0.67 | $0.67 | 1.6M | -0.42% |
| May 14, 2026 | $0.70 | $0.76 | $0.68 | $0.72 | $0.72 | 1.6M | +1.43% |
| May 13, 2026 | $0.70 | $0.71 | $0.67 | $0.70 | $0.70 | 805K | +0.67% |
| May 12, 2026 | $0.74 | $0.74 | $0.68 | $0.69 | $0.69 | 835K | -6.72% |
| May 11, 2026 | $0.68 | $0.74 | $0.67 | $0.74 | $0.74 | 1.6M | +9.00% |
| May 8, 2026 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 1.2M | -3.43% |
Showing 1–20 of 266 records
Annual Stock Price Performance · ARAI
Jan 1 → Dec 31 · 2 years2026-83.0%$2.69 → $0.46
-83.0%
2025-93.4%$40.00 → $2.63
-93.4%
Best Year2026 · -83.0%
Worst Year2025 · -93.4%
Positive Years0 / 2
Avg Annual Return-88.2%
2Y Total Return-98.9%
2Y CAGR~-89.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in ARAI?
If you invested $1,000 in ARAI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$34
Total Return-96.6%
CAGR~-96.6% / yr
Profit$-966
Based on May 15, 2025 · $13.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arrive AI Inc.（ARAI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARAI 历史股价FMP 日线复权 OHLCV