Arrival Vault USA Inc (ARVL) Historical Stock Data
0.20 ↑0.00 (0.00%)
As of January 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARVL is up 48.63% a day on average. There have been 16 days where Arrival Vault USA Inc closed green and 14 days where ARVL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.25 | 0.20 | ↓$0.05 (-20.00%) | 0.16 | 0.26 | 450.08K |
2024-03-26 | 0.20 | 0.20 | ↑$0.00 (0.00%) | 0.20 | 0.21 | 6.79K |
2024-03-22 | 0.16 | 0.24 | ↑$0.07 (45.96%) | 0.16 | 0.26 | 32.71K |
2024-03-21 | 0.28 | 0.23 | ↓$0.05 (-16.55%) | 0.16 | 0.30 | 7.90K |
2024-03-18 | 0.16 | 0.20 | ↑$0.04 (24.22%) | 0.16 | 0.30 | 7.15K |
2024-03-15 | 0.21 | 0.30 | ↑$0.09 (40.48%) | 0.16 | 0.31 | 38.20K |
2024-03-13 | 0.15 | 0.23 | ↑$0.08 (54.16%) | 0.15 | 0.30 | 9.82K |
2024-03-08 | 0.22 | 0.20 | ↓$0.02 (-9.46%) | 0.16 | 0.35 | 60.69K |
2024-03-01 | 0.16 | 0.26 | ↑$0.10 (62.11%) | 0.16 | 0.26 | 9.83K |
2024-02-23 | 0.06 | 0.85 | ↑$0.79 (1,316.67%) | 0.06 | 0.85 | 74.09K |
2024-02-16 | 0.15 | 0.19 | ↑$0.04 (24.92%) | 0.15 | 0.19 | 11.29K |
2024-02-15 | 0.14 | 0.20 | ↑$0.06 (42.86%) | 0.14 | 0.20 | 22.77K |
2024-02-09 | 0.18 | 0.19 | ↑$0.01 (7.00%) | 0.18 | 0.28 | 61.83K |
2024-02-02 | 0.30 | 0.15 | ↓$0.15 (-50.00%) | 0.05 | 0.30 | 162.75K |
2024-01-31 | 0.39 | 0.30 | ↓$0.09 (-23.08%) | 0.01 | 0.39 | 611.18K |
2024-01-30 | 0.38 | 0.45 | ↑$0.07 (18.42%) | 0.30 | 0.56 | 549.36K |
2024-01-29 | 0.59 | 0.49 | ↓$0.10 (-16.95%) | 0.48 | 0.68 | 2.46M |
2024-01-26 | 0.75 | 0.74 | ↓$0.01 (-1.60%) | 0.70 | 0.75 | 183.50K |
2024-01-25 | 0.73 | 0.70 | ↓$0.03 (-4.10%) | 0.70 | 0.74 | 147.41K |
2024-01-24 | 0.81 | 0.72 | ↓$0.09 (-10.99%) | 0.71 | 0.85 | 507.64K |
2024-01-23 | 0.95 | 0.83 | ↓$0.12 (-12.18%) | 0.82 | 0.97 | 474.26K |
2024-01-22 | 1.13 | 0.92 | ↓$0.21 (-18.85%) | 0.90 | 1.14 | 737.86K |
2024-01-19 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.06 | 1.15 | 148.70K |
2024-01-18 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.05 | 1.10 | 98.38K |
2024-01-17 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 1.00 | 1.05 | 61.75K |
2024-01-16 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.01 | 1.09 | 95.89K |
2024-01-12 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.03 | 1.11 | 98.19K |
2024-01-11 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 0.97 | 1.07 | 124.78K |
2024-01-10 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.03 | 1.11 | 104.16K |
2024-01-09 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.07 | 1.11 | 85.38K |
Create an account or log in to view more rows.
$ARVL I mean ... head and shoulders .....
$ARVL hi hi
$ARVL LFFGG
$ARVL Tomorrow
$ARVL trash
$ARVL Bull flag forming?
$ARVL It's coming
load 'em up.
$ARVL I think I like this stock more everyday
$ARVL to the moon!
$ARVL News?