The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
1.400
+0.020 (1.45%)
Dec 30, 2024, 1:11 PM EST - Market open
The Arena Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 1.61 | 1.67 | 1.38 | 1.38 | 1.38 | -2.82% | 140,602 |
| Dec 26, 2024 | 1.29 | 1.48 | 1.29 | 1.42 | 1.42 | 12.70% | 156,428 |
| Dec 24, 2024 | 1.35 | 1.40 | 1.21 | 1.26 | 1.26 | -8.03% | 76,565 |
| Dec 23, 2024 | 1.41 | 1.49 | 1.35 | 1.37 | 1.37 | -2.84% | 62,049 |
| Dec 20, 2024 | 1.57 | 1.68 | 1.41 | 1.41 | 1.41 | -11.88% | 315,252 |
| Dec 19, 2024 | 1.62 | 1.74 | 1.58 | 1.60 | 1.60 | -3.03% | 154,854 |
| Dec 18, 2024 | 1.73 | 1.76 | 1.63 | 1.65 | 1.65 | -1.20% | 146,022 |
| Dec 17, 2024 | 1.57 | 1.79 | 1.57 | 1.67 | 1.67 | 7.05% | 182,806 |
| Dec 16, 2024 | 1.70 | 1.72 | 1.55 | 1.56 | 1.56 | -6.59% | 127,661 |
| Dec 13, 2024 | 1.71 | 1.77 | 1.63 | 1.67 | 1.67 | -0.60% | 124,821 |
| Dec 12, 2024 | 1.65 | 1.74 | 1.51 | 1.68 | 1.68 | 1.20% | 78,706 |
| Dec 11, 2024 | 1.79 | 1.80 | 1.66 | 1.66 | 1.66 | -5.68% | 172,420 |
| Dec 10, 2024 | 1.81 | 1.82 | 1.55 | 1.76 | 1.76 | -2.76% | 229,458 |
| Dec 9, 2024 | 1.67 | 1.82 | 1.55 | 1.81 | 1.81 | 11.04% | 371,005 |
| Dec 6, 2024 | 1.46 | 1.72 | 1.40 | 1.63 | 1.63 | 12.41% | 360,880 |
| Dec 5, 2024 | 1.37 | 1.50 | 1.35 | 1.45 | 1.45 | 4.32% | 122,001 |
| Dec 4, 2024 | 1.40 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | 74,784 |
| Dec 3, 2024 | 1.48 | 1.50 | 1.40 | 1.40 | 1.40 | -4.76% | 124,391 |
| Dec 2, 2024 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -2.00% | 93,972 |
| Nov 29, 2024 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 78,125 |
| Nov 27, 2024 | 1.54 | 1.55 | 1.46 | 1.52 | 1.52 | 2.01% | 69,319 |
| Nov 26, 2024 | 1.55 | 1.57 | 1.47 | 1.49 | 1.49 | -2.61% | 106,968 |
| Nov 25, 2024 | 1.63 | 1.63 | 1.50 | 1.53 | 1.53 | -1.29% | 191,236 |
| Nov 22, 2024 | 1.55 | 1.73 | 1.45 | 1.55 | 1.55 | 2.65% | 429,205 |
| Nov 21, 2024 | 1.53 | 1.59 | 1.40 | 1.51 | 1.51 | 4.14% | 338,193 |
| Nov 20, 2024 | 1.45 | 1.55 | 1.45 | 1.45 | 1.45 | -3.33% | 282,639 |
| Nov 19, 2024 | 1.74 | 1.74 | 1.46 | 1.50 | 1.50 | -14.77% | 901,421 |
| Nov 18, 2024 | 1.60 | 1.83 | 1.37 | 1.76 | 1.76 | 0.57% | 4,827,660 |
| Nov 15, 2024 | 1.91 | 2.18 | 1.23 | 1.75 | 1.75 | 207.02% | 92,195,844 |
| Nov 14, 2024 | 0.64 | 0.64 | 0.56 | 0.57 | 0.57 | -5.00% | 8,511,091 |
| Nov 13, 2024 | 0.61 | 0.62 | 0.58 | 0.60 | 0.60 | -6.40% | 13,974 |
| Nov 12, 2024 | 0.63 | 0.64 | 0.58 | 0.64 | 0.64 | 3.07% | 14,169 |
| Nov 11, 2024 | 0.58 | 0.65 | 0.58 | 0.62 | 0.62 | 0.31% | 16,036 |
| Nov 8, 2024 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.62% | 15,295 |
| Nov 7, 2024 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.31% | 4,863 |
| Nov 6, 2024 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | 1.77% | 6,465 |
| Nov 5, 2024 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 23,419 |
| Nov 4, 2024 | 0.70 | 0.70 | 0.62 | 0.65 | 0.65 | -7.34% | 31,769 |
| Nov 1, 2024 | 0.65 | 0.71 | 0.65 | 0.70 | 0.70 | 10.40% | 15,018 |
| Oct 31, 2024 | 0.68 | 0.68 | 0.62 | 0.64 | 0.64 | -2.38% | 2,403 |
| Oct 30, 2024 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.14% | 2,980 |
| Oct 29, 2024 | 0.66 | 0.67 | 0.62 | 0.65 | 0.65 | -2.99% | 7,254 |
| Oct 28, 2024 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 6,486 |
| Oct 25, 2024 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | - | 3,738 |
| Oct 24, 2024 | 0.68 | 0.70 | 0.66 | 0.70 | 0.70 | - | 14,702 |
| Oct 23, 2024 | 0.72 | 0.75 | 0.69 | 0.70 | 0.70 | - | 13,233 |
| Oct 22, 2024 | 0.75 | 0.78 | 0.68 | 0.70 | 0.70 | -6.19% | 23,644 |
| Oct 21, 2024 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -0.51% | 6,162 |
| Oct 18, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 179 |
| Oct 17, 2024 | 0.76 | 0.79 | 0.72 | 0.75 | 0.75 | -5.06% | 7,300 |
| Oct 16, 2024 | 0.79 | 0.79 | 0.72 | 0.79 | 0.79 | - | 12,215 |
| Oct 15, 2024 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 3.54% | 3,810 |
| Oct 14, 2024 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | - | 3,801 |
| Oct 11, 2024 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | -0.92% | 8,369 |
| Oct 10, 2024 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.74% | 1,202 |
| Oct 9, 2024 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | 2.56% | 3,029 |
| Oct 8, 2024 | 0.82 | 0.85 | 0.78 | 0.78 | 0.78 | -7.91% | 2,388 |
| Oct 7, 2024 | 0.85 | 0.86 | 0.79 | 0.85 | 0.85 | -0.94% | 7,383 |
| Oct 4, 2024 | 0.81 | 0.88 | 0.79 | 0.86 | 0.86 | 3.64% | 7,211 |
| Oct 3, 2024 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 0.61% | 3,157 |
| Oct 2, 2024 | 0.79 | 0.82 | 0.78 | 0.82 | 0.82 | 1.23% | 12,480 |
| Oct 1, 2024 | 0.82 | 0.88 | 0.68 | 0.81 | 0.81 | 0.62% | 39,751 |
| Sep 30, 2024 | 0.75 | 0.81 | 0.71 | 0.81 | 0.81 | 7.33% | 13,680 |
| Sep 27, 2024 | 0.70 | 0.75 | 0.69 | 0.75 | 0.75 | 4.90% | 25,617 |
| Sep 26, 2024 | 0.76 | 0.82 | 0.70 | 0.72 | 0.72 | -11.70% | 69,167 |
| Sep 25, 2024 | 0.81 | 0.84 | 0.80 | 0.81 | 0.81 | 2.91% | 6,087 |
| Sep 24, 2024 | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -2.98% | 7,835 |
| Sep 23, 2024 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | 0.65% | 2,169 |
| Sep 20, 2024 | 0.83 | 0.86 | 0.73 | 0.81 | 0.81 | -8.01% | 84,569 |
| Sep 19, 2024 | 0.85 | 0.88 | 0.82 | 0.88 | 0.88 | 9.50% | 7,057 |
| Sep 18, 2024 | 0.83 | 0.88 | 0.80 | 0.80 | 0.80 | -6.86% | 27,339 |
| Sep 17, 2024 | 0.89 | 0.90 | 0.83 | 0.86 | 0.86 | -2.62% | 14,994 |
| Sep 16, 2024 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -2.00% | 9,245 |
| Sep 13, 2024 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 1.12% | 11,868 |
| Sep 12, 2024 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | -1.11% | 12,793 |
| Sep 11, 2024 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 6,003 |
| Sep 10, 2024 | 0.89 | 0.90 | 0.86 | 0.90 | 0.90 | 4.65% | 12,179 |
| Sep 9, 2024 | 0.89 | 0.95 | 0.86 | 0.86 | 0.86 | -8.44% | 13,394 |
| Sep 6, 2024 | 0.91 | 0.95 | 0.86 | 0.94 | 0.94 | 1.77% | 16,238 |
| Sep 5, 2024 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 3.71% | 2,135 |
| Sep 4, 2024 | 0.91 | 0.91 | 0.85 | 0.89 | 0.89 | -1.89% | 3,314 |
| Sep 3, 2024 | 0.90 | 0.95 | 0.85 | 0.91 | 0.91 | -4.52% | 11,093 |
| Aug 30, 2024 | 0.83 | 0.95 | 0.70 | 0.95 | 0.95 | 6.50% | 37,927 |
| Aug 29, 2024 | 0.87 | 0.89 | 0.83 | 0.89 | 0.89 | 4.94% | 17,297 |
| Aug 28, 2024 | 0.93 | 0.94 | 0.85 | 0.85 | 0.85 | -8.58% | 8,943 |
| Aug 27, 2024 | 0.96 | 0.96 | 0.84 | 0.93 | 0.93 | -7.01% | 7,552 |
| Aug 26, 2024 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | -0.01% | 5,652 |
| Aug 23, 2024 | 0.92 | 1.00 | 0.91 | 1.00 | 1.00 | 8.70% | 13,526 |
| Aug 22, 2024 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | -1.08% | 6,140 |
| Aug 21, 2024 | 0.86 | 0.93 | 0.84 | 0.93 | 0.93 | 5.80% | 21,785 |
| Aug 20, 2024 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 4.33% | 16,532 |
| Aug 19, 2024 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 9.30% | 4,821 |
| Aug 16, 2024 | 0.85 | 0.86 | 0.77 | 0.77 | 0.77 | -12.26% | 18,949 |
| Aug 15, 2024 | 0.80 | 0.88 | 0.72 | 0.88 | 0.88 | 5.21% | 12,027 |
| Aug 14, 2024 | 0.79 | 0.87 | 0.78 | 0.84 | 0.84 | 7.05% | 9,557 |
| Aug 13, 2024 | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | -2.63% | 2,289 |
| Aug 12, 2024 | 0.83 | 0.86 | 0.80 | 0.80 | 0.80 | 0.01% | 3,633 |
| Aug 9, 2024 | 0.92 | 0.92 | 0.72 | 0.80 | 0.80 | -13.03% | 16,850 |
| Aug 8, 2024 | 0.87 | 0.92 | 0.85 | 0.92 | 0.92 | 8.35% | 3,989 |
| Aug 7, 2024 | 0.85 | 0.87 | 0.81 | 0.85 | 0.85 | -1.47% | 7,364 |