ARAI(ARAI)
ARAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/18/2026 | $0.24 | $0.26 | $0.24 | $0.25 | 52,549 |
| 8/17/2026 | $0.25 | $0.27 | $0.25 | $0.25 | 633,357 |
| 8/14/2026 | $0.25 | $0.27 | $0.23 | $0.25 | 526,933 |
| 8/13/2026 | $0.23 | $0.25 | $0.22 | $0.24 | 1.03M |
| 8/12/2026 | $0.27 | $0.28 | $0.26 | $0.26 | 618,400 |
| 8/11/2026 | $0.27 | $0.28 | $0.27 | $0.27 | 316,600 |
| 8/10/2026 | $0.27 | $0.29 | $0.27 | $0.27 | 448,700 |
| 8/7/2026 | $0.25 | $0.29 | $0.25 | $0.27 | 962,700 |
| 8/6/2026 | $0.25 | $0.25 | $0.24 | $0.24 | 263,619 |
| 8/5/2026 | $0.25 | $0.25 | $0.24 | $0.24 | 359,401 |
| 8/4/2026 | $0.25 | $0.30 | $0.24 | $0.24 | 1.04M |
| 8/3/2026 | $0.24 | $0.25 | $0.23 | $0.25 | 584,443 |
| 7/31/2026 | $0.24 | $0.29 | $0.22 | $0.23 | 2.16M |
| 7/30/2026 | $0.23 | $0.25 | $0.23 | $0.24 | 874,700 |
| 7/29/2026 | $0.27 | $0.27 | $0.23 | $0.24 | 406,945 |
| 7/28/2026 | $0.29 | $0.29 | $0.25 | $0.25 | 450,159 |
| 7/27/2026 | $0.30 | $0.30 | $0.28 | $0.29 | 306,133 |
| 7/24/2026 | $0.32 | $0.32 | $0.29 | $0.29 | 322,200 |
| 7/23/2026 | $0.29 | $0.33 | $0.28 | $0.31 | 299,700 |
| 7/22/2026 | $0.33 | $0.33 | $0.30 | $0.31 | 927,700 |
| 7/21/2026 | $0.38 | $0.38 | $0.33 | $0.33 | 746,200 |
| 7/20/2026 | $0.36 | $0.37 | $0.36 | $0.37 | 205,329 |
| 7/17/2026 | $0.37 | $0.38 | $0.36 | $0.36 | 228,816 |
| 7/16/2026 | $0.40 | $0.40 | $0.37 | $0.37 | 271,636 |
| 7/15/2026 | $0.38 | $0.40 | $0.38 | $0.39 | 453,200 |
| 7/14/2026 | $0.38 | $0.39 | $0.36 | $0.38 | 402,428 |
| 7/13/2026 | $0.41 | $0.42 | $0.39 | $0.39 | 203,900 |
| 7/10/2026 | $0.42 | $0.43 | $0.41 | $0.42 | 316,100 |
| 7/9/2026 | $0.40 | $0.42 | $0.38 | $0.41 | 469,100 |
| 7/8/2026 | $0.39 | $0.39 | $0.36 | $0.38 | 386,878 |
| 7/7/2026 | $0.41 | $0.41 | $0.38 | $0.39 | 301,949 |
| 7/6/2026 | $0.40 | $0.43 | $0.39 | $0.42 | 646,822 |
| 7/2/2026 | $0.41 | $0.43 | $0.39 | $0.40 | 260,838 |
| 7/1/2026 | $0.42 | $0.42 | $0.39 | $0.41 | 384,300 |
| 6/30/2026 | $0.39 | $0.43 | $0.37 | $0.43 | 676,816 |
| 6/29/2026 | $0.40 | $0.41 | $0.37 | $0.39 | 642,520 |
| 6/26/2026 | $0.41 | $0.44 | $0.39 | $0.39 | 948,300 |
| 6/25/2026 | $0.42 | $0.42 | $0.36 | $0.39 | 558,169 |
| 6/24/2026 | $0.44 | $0.44 | $0.41 | $0.41 | 612,200 |
| 6/23/2026 | $0.42 | $0.47 | $0.42 | $0.44 | 556,055 |
| 6/22/2026 | $0.47 | $0.47 | $0.43 | $0.44 | 826,847 |
| 6/18/2026 | $0.50 | $0.50 | $0.46 | $0.47 | 792,234 |
| 6/17/2026 | $0.50 | $0.50 | $0.46 | $0.48 | 548,100 |
| 6/16/2026 | $0.51 | $0.51 | $0.48 | $0.49 | 485,747 |
| 6/15/2026 | $0.47 | $0.53 | $0.47 | $0.50 | 981,377 |
| 6/12/2026 | $0.54 | $0.55 | $0.49 | $0.49 | 1.35M |
| 6/11/2026 | $0.50 | $0.63 | $0.48 | $0.55 | 3.59M |
| 6/10/2026 | $0.47 | $0.52 | $0.47 | $0.48 | 679,742 |
| 6/9/2026 | $0.51 | $0.54 | $0.47 | $0.48 | 679,926 |
| 6/8/2026 | $0.49 | $0.54 | $0.47 | $0.50 | 1.49M |
| 6/5/2026 | $0.51 | $0.55 | $0.40 | $0.46 | 1.69M |
| 6/4/2026 | $0.55 | $0.55 | $0.50 | $0.50 | 1.19M |
| 6/3/2026 | $0.60 | $0.61 | $0.53 | $0.55 | 1.90M |
| 6/2/2026 | $0.64 | $0.66 | $0.60 | $0.61 | 660,207 |
| 6/1/2026 | $0.65 | $0.66 | $0.62 | $0.65 | 876,302 |
| 5/29/2026 | $0.64 | $0.66 | $0.61 | $0.66 | 919,696 |
| 5/28/2026 | $0.63 | $0.64 | $0.62 | $0.64 | 1.01M |
| 5/27/2026 | $0.64 | $0.66 | $0.59 | $0.63 | 1.77M |
| 5/26/2026 | $0.66 | $0.67 | $0.62 | $0.66 | 1.16M |
| 5/22/2026 | $0.69 | $0.71 | $0.64 | $0.64 | 1.01M |
| 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 |