ARAIARAI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $2.04 | $2.10 | $1.80 | $1.86 | 787,262 |
| 1/29/2026 | $2.35 | $2.35 | $1.97 | $2.11 | 861,500 |
| 1/28/2026 | $2.29 | $2.42 | $2.25 | $2.33 | 602,206 |
| 1/27/2026 | $2.06 | $2.38 | $1.91 | $2.32 | 2.17M |
| 1/26/2026 | $2.96 | $3.35 | $2.33 | $2.40 | 39.13M |
| 1/23/2026 | $2.66 | $2.71 | $2.51 | $2.59 | 3.11M |
| 1/22/2026 | $2.53 | $2.71 | $2.51 | $2.70 | 89,130 |
| 1/21/2026 | $2.44 | $2.63 | $2.42 | $2.58 | 69,406 |
| 1/20/2026 | $2.52 | $2.61 | $2.43 | $2.45 | 131,788 |
| 1/16/2026 | $2.61 | $2.70 | $2.47 | $2.58 | 128,400 |
| 1/15/2026 | $2.75 | $2.75 | $2.48 | $2.58 | 522,519 |
| 1/14/2026 | $2.68 | $2.74 | $2.61 | $2.73 | 92,633 |
| 1/13/2026 | $2.72 | $2.80 | $2.60 | $2.76 | 110,726 |
| 1/12/2026 | $2.81 | $2.81 | $2.68 | $2.72 | 76,200 |
| 1/9/2026 | $2.91 | $2.99 | $2.78 | $2.83 | 149,194 |
| 1/8/2026 | $2.78 | $3.00 | $2.77 | $2.90 | 107,900 |
| 1/7/2026 | $2.94 | $2.97 | $2.76 | $2.81 | 80,300 |
| 1/6/2026 | $2.98 | $3.18 | $2.78 | $2.98 | 293,165 |
| 1/5/2026 | $2.73 | $3.10 | $2.68 | $2.95 | 161,123 |
| 1/2/2026 | $2.69 | $2.74 | $2.52 | $2.71 | 172,008 |
| 12/31/2025 | $2.80 | $2.90 | $2.60 | $2.63 | 347,400 |
| 12/30/2025 | $3.00 | $3.04 | $2.76 | $2.76 | 133,200 |
| 12/29/2025 | $3.15 | $3.27 | $2.93 | $2.98 | 168,000 |
| 12/26/2025 | $3.27 | $3.35 | $3.18 | $3.22 | 50,022 |
| 12/24/2025 | $3.20 | $3.40 | $3.20 | $3.31 | 52,400 |
| 12/23/2025 | $3.09 | $3.35 | $3.02 | $3.22 | 129,439 |
| 12/22/2025 | $3.15 | $3.30 | $3.02 | $3.14 | 138,900 |
| 12/19/2025 | $2.99 | $3.22 | $2.97 | $3.16 | 143,859 |
| 12/18/2025 | $3.25 | $3.28 | $2.97 | $2.97 | 176,200 |
| 12/17/2025 | $3.30 | $3.38 | $3.15 | $3.17 | 99,459 |
| 12/16/2025 | $3.19 | $3.39 | $3.15 | $3.29 | 74,748 |
| 12/15/2025 | $3.72 | $3.73 | $3.24 | $3.24 | 99,748 |
| 12/12/2025 | $3.78 | $3.92 | $3.69 | $3.73 | 53,461 |
| 12/11/2025 | $3.70 | $3.89 | $3.60 | $3.81 | 59,718 |
| 12/10/2025 | $3.71 | $3.79 | $3.50 | $3.74 | 106,400 |
| 12/9/2025 | $3.65 | $3.83 | $3.58 | $3.59 | 94,900 |
| 12/8/2025 | $3.84 | $3.90 | $3.65 | $3.70 | 71,239 |
| 12/5/2025 | $3.93 | $4.05 | $3.81 | $3.84 | 56,700 |
| 12/4/2025 | $3.85 | $4.00 | $3.80 | $3.95 | 121,100 |
| 12/3/2025 | $3.78 | $3.94 | $3.68 | $3.90 | 101,400 |
| 12/2/2025 | $3.66 | $3.95 | $3.63 | $3.80 | 75,712 |
| 12/1/2025 | $3.90 | $3.90 | $3.63 | $3.66 | 50,549 |
| 11/28/2025 | $3.84 | $4.13 | $3.84 | $4.00 | 40,215 |
| 11/26/2025 | $3.99 | $4.13 | $3.79 | $3.84 | 56,800 |
| 11/25/2025 | $3.78 | $4.04 | $3.57 | $3.97 | 89,563 |
| 11/24/2025 | $3.51 | $3.81 | $3.44 | $3.74 | 121,500 |
| 11/21/2025 | $3.51 | $3.64 | $3.31 | $3.55 | 122,646 |
| 11/20/2025 | $3.81 | $4.16 | $3.55 | $3.60 | 162,333 |
| 11/19/2025 | $3.48 | $3.90 | $3.40 | $3.65 | 124,099 |
| 11/18/2025 | $3.38 | $3.60 | $3.36 | $3.53 | 147,722 |
| 11/17/2025 | $3.67 | $3.73 | $3.39 | $3.41 | 149,400 |
| 11/14/2025 | $3.60 | $4.10 | $3.60 | $3.82 | 162,400 |
| 11/13/2025 | $4.02 | $4.02 | $3.80 | $3.83 | 108,454 |
| 11/12/2025 | $4.26 | $4.26 | $3.91 | $4.02 | 115,704 |
| 11/11/2025 | $4.41 | $4.45 | $4.09 | $4.22 | 93,677 |
| 11/10/2025 | $4.39 | $4.55 | $4.33 | $4.46 | 77,029 |
| 11/7/2025 | $4.36 | $4.38 | $3.87 | $4.35 | 240,541 |
| 11/6/2025 | $4.95 | $5.00 | $4.40 | $4.41 | 119,600 |
| 11/5/2025 | $4.84 | $5.08 | $4.70 | $5.00 | 79,215 |
| 11/4/2025 | $4.67 | $4.92 | $4.41 | $4.86 | 139,592 |