Nasdaq · ARAI · stock
Arrive AI Inc. (ARAI) stock price history
Every Nasdaq trading session of Arrive AI Inc. from May 15, 2025 to Nov 11, 2026: 376 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARAI adjusted close, 2025 to 2026
- $13.25
- All time high, 2025
- $4.45
- 52 week high, $0.0460 low
- 376
- Daily sessions since 2025
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ARAI key facts
- Arrive AI Inc. (ARAI) closed at $0.0590 on Nov 11, 2026 on Nasdaq.
- ARAI's all time high close is $13.25, set on May 15, 2025; its all time low close is $0.0530 on Nov 10, 2026.
- ARAI's 52 week range is $0.0460 to $4.45.
- ARAI returned -98.6% over the year to Nov 11, 2026.
- Since May 15, 2025 ARAI returned -100%, -97.3% a year compounded.
- ARAI's deepest drawdown was -99.6% from May 15, 2025 to Nov 10, 2026.
- DataCedar holds 376 daily sessions of ARAI history from May 15, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ARAI price chart, 2025 to 2026
ARAI returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -61.2% |
| 3 months | -78.1% |
| 6 months | -92.0% |
| Year to date | -97.9% |
| 1 year | -98.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 15, 2025 | -99.6% |
| Compound annual growth, 1.5 years | -97.3% |
ARAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.25 on May 15, 2025
- All time low close
- $0.0530 on Nov 10, 2026
- 52 week high
- $4.45 on Nov 11, 2025
- 52 week low
- $0.0460 on Nov 11, 2026
- Deepest drawdown
- -99.6% from May 15, 2025 to Nov 10, 2026, not yet recovered
- Best single session
- +85.6% on Apr 14, 2026
- Worst single session
- -44.2% on Nov 10, 2026
- Volatility, 1 year annualised
- 144.7%
- Sessions closing higher, 1 year
- 38%
ARAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 15, 2025; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.69 | $3.35 | $0.0460 | $0.0590 | -97.8% | 1.1B | 217 |
| 2025 | $40.00 | $40.00 | $2.60 | $2.63 | n/a | 97.3M | 159 |
ARAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.0590 | -45.9% |
| October 2026 | $0.1090 | -49.8% |
| September 2026 | $0.2170 | -11.4% |
| August 2026 | $0.2450 | +4.3% |
| July 2026 | $0.2350 | -45.2% |
| June 2026 | $0.4290 | -35.0% |
| May 2026 | $0.6600 | -5.7% |
| April 2026 | $0.7000 | -12.2% |
| March 2026 | $0.7970 | -27.5% |
| February 2026 | $1.10 | -40.9% |
| January 2026 | $1.86 | -29.3% |
| December 2025 | $2.63 | -34.2% |
About the ARAI data
Daily bars. 376 sessions from May 15, 2025 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AARAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ARAI share price history
