The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
4.800
+0.220 (4.80%)
Apr 25, 2025, 4:00 PM EDT - Market closed

The Arena Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20254.665.004.304.874.876.33%505,079
Apr 24, 20253.344.653.334.584.5836.31%796,682
Apr 23, 20252.623.452.543.363.3632.81%514,469
Apr 22, 20252.612.672.342.532.53-4.53%204,064
Apr 21, 20252.692.842.532.652.65-1.12%153,493
Apr 17, 20252.932.942.412.682.68-3.25%349,923
Apr 16, 20252.232.852.082.772.7738.50%983,165
Apr 15, 20251.882.051.832.002.005.82%94,858
Apr 14, 20251.901.961.751.891.89-2.58%31,625
Apr 11, 20252.012.011.871.941.94-1.52%21,818
Apr 10, 20251.982.071.951.971.971.55%42,181
Apr 9, 20251.842.021.661.941.944.86%55,454
Apr 8, 20251.962.081.711.851.85-7.50%111,676
Apr 7, 20251.902.051.902.002.005.26%164,341
Apr 4, 20251.892.041.831.901.901.60%121,231
Apr 3, 20251.841.941.811.871.87-0.53%28,079
Apr 2, 20251.761.991.761.881.885.03%198,816
Apr 1, 20251.671.881.641.791.793.47%185,040
Mar 31, 20251.681.751.461.731.732.98%23,847
Mar 28, 20251.701.751.681.681.68-4.00%19,791
Mar 27, 20251.671.751.671.751.751.74%12,805
Mar 26, 20251.681.751.681.721.722.38%10,485
Mar 25, 20251.531.691.531.681.689.80%66,705
Mar 24, 20251.591.601.511.531.53-4.38%41,900
Mar 21, 20251.641.641.521.601.60-1.23%13,301
Mar 20, 20251.651.721.611.621.62-1.82%16,275
Mar 19, 20251.541.671.541.651.655.77%19,642
Mar 18, 20251.571.601.551.561.560.65%13,581
Mar 17, 20251.541.591.511.551.552.65%17,396
Mar 14, 20251.531.601.511.511.510.67%35,385
Mar 13, 20251.471.521.401.501.50-39,298
Mar 12, 20251.501.541.411.501.50-3.23%11,050
Mar 11, 20251.461.551.411.551.551.97%13,544
Mar 10, 20251.551.581.451.521.52-5.00%18,257
Mar 7, 20251.501.611.411.601.604.58%17,269
Mar 6, 20251.511.531.461.531.53-2.55%16,759
Mar 5, 20251.621.621.461.571.572.61%43,108
Mar 4, 20251.451.531.341.531.533.38%113,563
Mar 3, 20251.611.621.481.481.48-8.07%36,260
Feb 28, 20251.531.611.531.611.611.26%13,272
Feb 27, 20251.581.641.491.591.592.58%20,875
Feb 26, 20251.491.551.381.551.552.65%159,146
Feb 25, 20251.501.531.461.511.51-0.66%50,080
Feb 24, 20251.391.541.351.521.5213.43%47,527
Feb 21, 20251.331.361.241.341.348.06%38,455
Feb 20, 20251.251.301.201.241.24-4.62%25,259
Feb 19, 20251.401.471.261.301.30-7.14%36,885
Feb 18, 20251.471.481.381.401.40-3.45%14,882
Feb 14, 20251.411.501.411.451.455.07%32,783
Feb 13, 20251.461.491.351.381.38-4.17%20,894