The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
5.61
-0.17 (-2.94%)
Oct 30, 2025, 4:00 PM EDT - Market closed
The Arena Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.67 | 5.67 | 5.36 | 5.63 | - | -2.60% | 227,781 |
| Oct 29, 2025 | 5.62 | 5.92 | 5.35 | 5.78 | 5.78 | 3.03% | 367,979 |
| Oct 28, 2025 | 5.45 | 5.95 | 5.32 | 5.61 | 5.61 | 4.47% | 288,390 |
| Oct 27, 2025 | 4.81 | 5.41 | 4.79 | 5.37 | 5.37 | 15.73% | 260,081 |
| Oct 24, 2025 | 4.95 | 5.08 | 4.64 | 4.64 | 4.64 | -5.11% | 157,472 |
| Oct 23, 2025 | 4.82 | 5.05 | 4.65 | 4.89 | 4.89 | -0.41% | 227,571 |
| Oct 22, 2025 | 4.41 | 4.99 | 4.34 | 4.91 | 4.91 | 10.84% | 303,593 |
| Oct 21, 2025 | 4.25 | 4.47 | 4.19 | 4.43 | 4.43 | 2.07% | 113,178 |
| Oct 20, 2025 | 4.52 | 4.52 | 4.20 | 4.34 | 4.34 | -0.69% | 137,404 |
| Oct 17, 2025 | 4.55 | 4.76 | 4.35 | 4.37 | 4.37 | -5.41% | 181,411 |
| Oct 16, 2025 | 4.89 | 4.95 | 4.60 | 4.62 | 4.62 | -5.33% | 55,260 |
| Oct 15, 2025 | 4.97 | 5.10 | 4.82 | 4.88 | 4.88 | -0.61% | 162,781 |
| Oct 14, 2025 | 4.69 | 5.01 | 4.53 | 4.91 | 4.91 | 3.59% | 257,921 |
| Oct 13, 2025 | 4.72 | 4.80 | 4.57 | 4.74 | 4.74 | 4.18% | 102,397 |
| Oct 10, 2025 | 4.81 | 5.05 | 4.52 | 4.55 | 4.55 | -7.14% | 181,104 |
| Oct 9, 2025 | 4.65 | 4.99 | 4.64 | 4.90 | 4.90 | 3.38% | 298,050 |
| Oct 8, 2025 | 4.83 | 4.89 | 4.63 | 4.74 | 4.74 | -2.67% | 232,685 |
| Oct 7, 2025 | 5.16 | 5.16 | 4.77 | 4.87 | 4.87 | -4.70% | 242,032 |
| Oct 6, 2025 | 4.99 | 5.30 | 4.87 | 5.11 | 5.11 | 3.23% | 243,833 |
| Oct 3, 2025 | 4.84 | 5.18 | 4.84 | 4.95 | 4.95 | 2.27% | 248,871 |
| Oct 2, 2025 | 5.25 | 5.29 | 4.44 | 4.84 | 4.84 | -6.38% | 490,717 |
| Oct 1, 2025 | 5.42 | 5.49 | 5.11 | 5.17 | 5.17 | -5.48% | 326,485 |
| Sep 30, 2025 | 5.91 | 5.93 | 5.32 | 5.47 | 5.47 | -6.66% | 337,201 |
| Sep 29, 2025 | 6.38 | 6.38 | 5.80 | 5.86 | 5.86 | -7.13% | 244,782 |
| Sep 26, 2025 | 6.54 | 6.57 | 6.13 | 6.31 | 6.31 | -3.22% | 122,679 |
| Sep 25, 2025 | 6.71 | 6.85 | 6.41 | 6.52 | 6.52 | -1.95% | 119,038 |
| Sep 24, 2025 | 6.57 | 6.78 | 6.52 | 6.65 | 6.65 | 2.62% | 120,844 |
| Sep 23, 2025 | 6.63 | 7.13 | 6.47 | 6.48 | 6.48 | -1.37% | 280,377 |
| Sep 22, 2025 | 6.07 | 6.71 | 6.00 | 6.57 | 6.57 | 8.24% | 371,456 |
| Sep 19, 2025 | 5.76 | 6.11 | 5.72 | 6.07 | 6.07 | 3.94% | 1,078,047 |
| Sep 18, 2025 | 5.58 | 5.89 | 5.50 | 5.84 | 5.84 | 4.47% | 148,123 |
| Sep 17, 2025 | 5.71 | 5.75 | 5.51 | 5.59 | 5.59 | -1.24% | 149,128 |
| Sep 16, 2025 | 5.97 | 6.04 | 5.53 | 5.66 | 5.66 | -4.55% | 155,397 |
| Sep 15, 2025 | 5.86 | 5.99 | 5.61 | 5.93 | 5.93 | 2.60% | 319,181 |
| Sep 12, 2025 | 5.89 | 5.89 | 5.17 | 5.78 | 5.78 | 0.87% | 562,770 |
| Sep 11, 2025 | 6.15 | 6.26 | 5.68 | 5.73 | 5.73 | -6.53% | 192,749 |
| Sep 10, 2025 | 6.00 | 6.25 | 5.94 | 6.13 | 6.13 | 2.00% | 144,274 |
| Sep 9, 2025 | 5.88 | 6.08 | 5.65 | 6.01 | 6.01 | 1.86% | 175,601 |
| Sep 8, 2025 | 6.32 | 6.38 | 5.72 | 5.90 | 5.90 | -6.79% | 467,578 |
| Sep 5, 2025 | 6.59 | 6.60 | 6.26 | 6.33 | 6.33 | -0.16% | 159,318 |
| Sep 4, 2025 | 6.04 | 6.55 | 5.98 | 6.34 | 6.34 | 4.62% | 166,269 |
| Sep 3, 2025 | 6.09 | 6.39 | 5.92 | 6.06 | 6.06 | 1.17% | 200,126 |
| Sep 2, 2025 | 5.95 | 6.16 | 5.92 | 5.99 | 5.99 | 1.53% | 145,665 |
| Aug 29, 2025 | 6.19 | 6.22 | 5.87 | 5.90 | 5.90 | -4.84% | 181,553 |
| Aug 28, 2025 | 6.23 | 6.30 | 6.12 | 6.20 | 6.20 | 0.49% | 96,993 |
| Aug 27, 2025 | 6.20 | 6.43 | 6.13 | 6.17 | 6.17 | - | 142,958 |
| Aug 26, 2025 | 6.29 | 6.50 | 6.11 | 6.17 | 6.17 | -4.93% | 126,759 |
| Aug 25, 2025 | 6.55 | 6.76 | 6.09 | 6.49 | 6.49 | -2.11% | 412,126 |
| Aug 22, 2025 | 6.50 | 7.00 | 6.37 | 6.63 | 6.63 | 1.84% | 282,490 |
| Aug 21, 2025 | 6.34 | 6.66 | 6.25 | 6.51 | 6.51 | 1.09% | 141,048 |