ARAI(ARAI)
ARAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.69 | $0.71 | $0.65 | $0.65 | - |
| 5/21/2026 | $0.65 | $0.69 | $0.64 | $0.69 | 527,914 |
| 5/20/2026 | $0.67 | $0.69 | $0.63 | $0.68 | 741,800 |
| 5/19/2026 | $0.64 | $0.72 | $0.63 | $0.65 | 1.48M |
| 5/18/2026 | $0.67 | $0.67 | $0.63 | $0.63 | 921,340 |
| 5/15/2026 | $0.67 | $0.70 | $0.66 | $0.67 | 1.62M |
| 5/14/2026 | $0.70 | $0.76 | $0.68 | $0.71 | 1.56M |
| 5/13/2026 | $0.70 | $0.71 | $0.67 | $0.70 | 805,002 |
| 5/12/2026 | $0.74 | $0.74 | $0.68 | $0.69 | 835,000 |
| 5/11/2026 | $0.68 | $0.74 | $0.67 | $0.74 | 1.63M |
| 5/8/2026 | $0.70 | $0.70 | $0.67 | $0.68 | 1.25M |
| 5/7/2026 | $0.71 | $0.72 | $0.66 | $0.69 | 1.56M |
| 5/6/2026 | $0.71 | $0.71 | $0.69 | $0.71 | 1.07M |
| 5/5/2026 | $0.77 | $0.78 | $0.69 | $0.69 | 1.84M |
| 5/4/2026 | $0.75 | $0.81 | $0.74 | $0.75 | 1.49M |
| 5/1/2026 | $0.70 | $0.77 | $0.68 | $0.76 | 2.52M |
| 4/30/2026 | $0.71 | $0.71 | $0.67 | $0.70 | 1.88M |
| 4/29/2026 | $0.69 | $0.74 | $0.64 | $0.71 | 10.54M |
| 4/28/2026 | $0.71 | $0.77 | $0.69 | $0.73 | 1.10M |
| 4/27/2026 | $0.72 | $0.75 | $0.67 | $0.72 | 1.97M |
| 4/24/2026 | $0.74 | $0.74 | $0.70 | $0.74 | 1.67M |
| 4/23/2026 | $0.85 | $0.85 | $0.72 | $0.74 | 3.63M |
| 4/22/2026 | $0.90 | $0.91 | $0.85 | $0.86 | 2.29M |
| 4/21/2026 | $0.96 | $1.00 | $0.88 | $0.88 | 4.04M |
| 4/20/2026 | $0.89 | $1.08 | $0.85 | $0.98 | 6.65M |
| 4/17/2026 | $0.98 | $1.01 | $0.92 | $0.93 | 5.01M |
| 4/16/2026 | $0.95 | $1.06 | $0.90 | $1.04 | 9.90M |
| 4/15/2026 | $1.01 | $1.10 | $0.92 | $1.01 | 21.45M |
| 4/14/2026 | $0.93 | $1.78 | $0.89 | $1.65 | 91.62M |
| 4/13/2026 | $0.80 | $1.00 | $0.68 | $0.89 | 13.26M |
| 4/10/2026 | $0.96 | $1.01 | $0.81 | $0.81 | 21.06M |
| 4/9/2026 | $1.00 | $1.42 | $0.85 | $1.03 | 364.46M |
| 4/8/2026 | $0.62 | $0.67 | $0.54 | $0.67 | 2.57M |
| 4/7/2026 | $0.58 | $0.60 | $0.51 | $0.59 | 1.02M |
| 4/6/2026 | $0.74 | $0.74 | $0.58 | $0.58 | 852,607 |
| 4/2/2026 | $0.85 | $0.88 | $0.70 | $0.72 | 681,407 |
| 4/1/2026 | $0.81 | $0.89 | $0.79 | $0.86 | 209,800 |
| 3/31/2026 | $0.78 | $0.80 | $0.74 | $0.80 | 222,954 |
| 3/30/2026 | $0.80 | $0.85 | $0.75 | $0.76 | 129,100 |
| 3/27/2026 | $0.89 | $0.89 | $0.75 | $0.80 | 304,200 |
| 3/26/2026 | $0.86 | $0.92 | $0.83 | $0.86 | 211,768 |
| 3/25/2026 | $0.88 | $0.89 | $0.84 | $0.86 | 106,300 |
| 3/24/2026 | $0.84 | $0.90 | $0.81 | $0.86 | 172,847 |
| 3/23/2026 | $0.85 | $0.88 | $0.79 | $0.84 | 154,062 |
| 3/20/2026 | $0.86 | $0.87 | $0.78 | $0.80 | 280,600 |
| 3/19/2026 | $0.91 | $0.94 | $0.81 | $0.83 | 363,939 |
| 3/18/2026 | $1.00 | $1.00 | $0.93 | $0.94 | 374,818 |
| 3/17/2026 | $0.96 | $1.13 | $0.96 | $1.01 | 657,600 |
| 3/16/2026 | $1.01 | $1.03 | $0.95 | $0.96 | 203,502 |
| 3/13/2026 | $1.04 | $1.04 | $0.89 | $0.95 | 365,334 |
| 3/12/2026 | $1.06 | $1.06 | $0.97 | $1.00 | 179,400 |
| 3/11/2026 | $1.04 | $1.09 | $1.03 | $1.08 | 119,615 |
| 3/10/2026 | $1.06 | $1.08 | $1.02 | $1.05 | 147,900 |
| 3/9/2026 | $1.02 | $1.08 | $0.93 | $1.06 | 260,234 |
| 3/6/2026 | $1.04 | $1.05 | $1.00 | $1.03 | 132,400 |
| 3/5/2026 | $1.06 | $1.12 | $1.00 | $1.05 | 216,302 |
| 3/4/2026 | $1.02 | $1.07 | $0.96 | $1.05 | 273,540 |
| 3/3/2026 | $1.00 | $1.07 | $0.98 | $1.06 | 258,746 |
| 3/2/2026 | $1.03 | $1.10 | $1.03 | $1.06 | 187,193 |
| 2/27/2026 | $1.12 | $1.12 | $1.07 | $1.10 | 198,521 |
| 2/26/2026 | $1.15 | $1.17 | $1.10 | $1.16 | 167,400 |
| 2/25/2026 | $1.15 | $1.20 | $1.13 | $1.15 | 182,124 |
| 2/24/2026 | $1.06 | $1.16 | $1.05 | $1.12 | 212,323 |
| 2/23/2026 | $1.11 | $1.13 | $1.03 | $1.07 | 295,630 |