The Arena Group Holdings, Inc. (AREN)

NYSEAMERICAN: AREN · Real-Time Price · USD

1.450

-0.050 (-3.33%)

At close: Nov 20, 2024, 4:00 PM

1.530

+0.080 (5.52%)

After-hours: Nov 20, 2024, 7:59 PM EST

The Arena Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2024	0.85	0.86	0.79	0.86	0.86	0.31%	25,474
Aug 5, 2024	0.80	0.86	0.78	0.86	0.86	-6.52%	41,137
Aug 2, 2024	0.88	0.92	0.85	0.92	0.92	0.55%	8,393
Aug 1, 2024	0.90	0.93	0.85	0.92	0.92	-1.60%	3,836
Jul 31, 2024	0.93	0.93	0.83	0.93	0.93	-0.01%	8,831
Jul 30, 2024	0.89	0.93	0.88	0.93	0.93	1.20%	2,897
Jul 29, 2024	0.92	0.92	0.84	0.92	0.92	-1.18%	3,892
Jul 26, 2024	0.93	0.93	0.90	0.93	0.93	0.01%	3,877
Jul 25, 2024	0.91	0.93	0.88	0.93	0.93	0.48%	5,514
Jul 24, 2024	0.87	0.93	0.84	0.93	0.93	1.15%	1,635
Jul 23, 2024	0.85	0.92	0.79	0.92	0.92	-	9,054
Jul 22, 2024	0.92	0.92	0.88	0.92	0.92	0.55%	3,567
Jul 19, 2024	0.93	0.93	0.88	0.91	0.91	-	8,990
Jul 18, 2024	0.93	0.93	0.86	0.91	0.91	-2.15%	6,863
Jul 17, 2024	0.88	0.93	0.84	0.93	0.93	1.09%	24,055
Jul 16, 2024	0.89	0.93	0.85	0.92	0.92	8.11%	14,755
Jul 15, 2024	0.89	0.90	0.84	0.85	0.85	-4.38%	6,996
Jul 12, 2024	0.89	0.90	0.80	0.89	0.89	3.49%	21,983
Jul 11, 2024	0.77	0.88	0.75	0.86	0.86	8.85%	22,793
Jul 10, 2024	0.76	0.80	0.75	0.79	0.79	2.61%	8,211
Jul 9, 2024	0.79	0.79	0.75	0.77	0.77	-4.94%	7,493
Jul 8, 2024	0.79	0.81	0.74	0.81	0.81	-	9,848
Jul 5, 2024	0.76	0.81	0.74	0.81	0.81	0.53%	3,525
Jul 3, 2024	0.79	0.81	0.76	0.81	0.81	-0.53%	17,528
Jul 2, 2024	0.82	0.82	0.78	0.81	0.81	-0.61%	4,543