The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
6.43
+0.83 (14.82%)
At close: Jun 26, 2025, 4:00 PM
6.50
+0.07 (1.09%)
Pre-market: Jun 27, 2025, 8:18 AM EDT
The Arena Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 5.60 | 6.54 | 5.50 | 6.43 | 6.43 | 14.82% | 277,277 |
| Jun 25, 2025 | 6.02 | 6.14 | 5.60 | 5.60 | 5.60 | -6.98% | 125,569 |
| Jun 24, 2025 | 5.76 | 6.50 | 5.70 | 6.02 | 6.02 | 4.70% | 350,587 |
| Jun 23, 2025 | 6.29 | 7.00 | 5.28 | 5.75 | 5.75 | -8.15% | 413,448 |
| Jun 20, 2025 | 5.50 | 6.27 | 5.30 | 6.26 | 6.26 | 13.82% | 304,356 |
| Jun 18, 2025 | 5.26 | 5.63 | 5.07 | 5.50 | 5.50 | 4.17% | 176,195 |
| Jun 17, 2025 | 5.67 | 5.67 | 5.16 | 5.28 | 5.28 | -7.37% | 139,403 |
| Jun 16, 2025 | 5.32 | 6.18 | 5.29 | 5.70 | 5.70 | 10.25% | 342,149 |
| Jun 13, 2025 | 4.75 | 5.29 | 4.65 | 5.17 | 5.17 | 8.61% | 191,155 |
| Jun 12, 2025 | 4.71 | 4.83 | 4.57 | 4.76 | 4.76 | -1.24% | 123,332 |
| Jun 11, 2025 | 4.93 | 5.18 | 4.71 | 4.82 | 4.82 | -2.63% | 131,207 |
| Jun 10, 2025 | 4.93 | 5.05 | 4.87 | 4.95 | 4.95 | -0.60% | 106,330 |
| Jun 9, 2025 | 5.53 | 5.91 | 4.81 | 4.98 | 4.98 | -10.59% | 246,041 |
| Jun 6, 2025 | 5.38 | 5.65 | 5.12 | 5.57 | 5.57 | 10.08% | 143,947 |
| Jun 5, 2025 | 5.90 | 6.09 | 5.03 | 5.06 | 5.06 | -12.76% | 263,690 |
| Jun 4, 2025 | 5.31 | 6.92 | 5.12 | 5.80 | 5.80 | 13.95% | 474,233 |
| Jun 3, 2025 | 4.70 | 5.39 | 4.62 | 5.09 | 5.09 | 8.07% | 268,046 |
| Jun 2, 2025 | 4.18 | 4.84 | 3.86 | 4.71 | 4.71 | 10.30% | 299,760 |
| May 30, 2025 | 4.77 | 4.77 | 3.92 | 4.27 | 4.27 | -10.48% | 372,720 |
| May 29, 2025 | 4.69 | 5.00 | 4.62 | 4.77 | 4.77 | 1.92% | 111,556 |
| May 28, 2025 | 4.76 | 5.53 | 4.65 | 4.68 | 4.68 | -2.09% | 495,640 |
| May 27, 2025 | 6.75 | 7.11 | 4.54 | 4.78 | 4.78 | -29.08% | 573,492 |
| May 23, 2025 | 7.70 | 7.83 | 6.43 | 6.74 | 6.74 | -13.59% | 759,675 |
| May 22, 2025 | 8.00 | 8.58 | 7.63 | 7.80 | 7.80 | -4.41% | 317,323 |
| May 21, 2025 | 8.87 | 9.09 | 8.01 | 8.16 | 8.16 | -8.42% | 298,632 |
| May 20, 2025 | 9.68 | 10.05 | 8.68 | 8.91 | 8.91 | -8.71% | 443,080 |
| May 19, 2025 | 7.80 | 10.03 | 7.50 | 9.76 | 9.76 | 24.02% | 812,783 |
| May 16, 2025 | 7.02 | 7.87 | 6.51 | 7.87 | 7.87 | 17.29% | 253,399 |
| May 15, 2025 | 7.44 | 7.45 | 6.02 | 6.71 | 6.71 | -9.93% | 336,101 |
| May 14, 2025 | 7.68 | 7.68 | 6.90 | 7.45 | 7.45 | -1.32% | 218,635 |
| May 13, 2025 | 7.50 | 7.88 | 7.15 | 7.55 | 7.55 | 6.04% | 287,101 |
| May 12, 2025 | 7.49 | 7.49 | 6.80 | 7.12 | 7.12 | 0.14% | 329,847 |
| May 9, 2025 | 6.30 | 7.61 | 5.80 | 7.11 | 7.11 | 15.61% | 457,500 |
| May 8, 2025 | 5.12 | 6.36 | 5.03 | 6.15 | 6.15 | 20.59% | 214,702 |
| May 7, 2025 | 5.26 | 5.30 | 4.67 | 5.10 | 5.10 | -2.49% | 108,454 |
| May 6, 2025 | 5.30 | 5.35 | 4.94 | 5.23 | 5.23 | 0.77% | 60,835 |
| May 5, 2025 | 5.48 | 5.50 | 5.08 | 5.19 | 5.19 | -5.46% | 82,144 |
| May 2, 2025 | 5.24 | 5.51 | 4.85 | 5.49 | 5.49 | 4.97% | 178,630 |
| May 1, 2025 | 4.93 | 5.29 | 4.70 | 5.23 | 5.23 | 4.60% | 202,129 |
| Apr 30, 2025 | 4.93 | 5.00 | 4.34 | 5.00 | 5.00 | 2.67% | 280,861 |
| Apr 29, 2025 | 4.15 | 4.90 | 4.08 | 4.87 | 4.87 | 19.07% | 282,888 |
| Apr 28, 2025 | 4.73 | 4.76 | 4.02 | 4.09 | 4.09 | -16.02% | 271,348 |
| Apr 25, 2025 | 4.66 | 5.00 | 4.30 | 4.87 | 4.87 | 6.33% | 505,079 |
| Apr 24, 2025 | 3.34 | 4.65 | 3.33 | 4.58 | 4.58 | 36.31% | 796,682 |
| Apr 23, 2025 | 2.62 | 3.45 | 2.54 | 3.36 | 3.36 | 32.81% | 514,469 |
| Apr 22, 2025 | 2.61 | 2.67 | 2.34 | 2.53 | 2.53 | -4.53% | 204,064 |
| Apr 21, 2025 | 2.69 | 2.84 | 2.53 | 2.65 | 2.65 | -1.12% | 153,493 |
| Apr 17, 2025 | 2.93 | 2.94 | 2.41 | 2.68 | 2.68 | -3.25% | 349,923 |
| Apr 16, 2025 | 2.23 | 2.85 | 2.08 | 2.77 | 2.77 | 38.50% | 983,165 |
| Apr 15, 2025 | 1.88 | 2.05 | 1.83 | 2.00 | 2.00 | 5.82% | 94,858 |