The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
1.950
+0.160 (8.94%)
Apr 10, 2026, 4:00 PM EDT - Market closed
The Arena Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.85 | 1.98 | 1.85 | 1.95 | 1.95 | 8.94% | 170,193 |
| Apr 9, 2026 | 1.79 | 1.89 | 1.72 | 1.79 | 1.79 | 1.13% | 86,777 |
| Apr 8, 2026 | 1.96 | 1.98 | 1.76 | 1.77 | 1.77 | -9.69% | 237,917 |
| Apr 7, 2026 | 1.98 | 2.02 | 1.84 | 1.96 | 1.96 | 0.51% | 67,380 |
| Apr 6, 2026 | 1.95 | 2.09 | 1.95 | 1.95 | 1.95 | - | 54,748 |
| Apr 2, 2026 | 2.00 | 2.05 | 1.91 | 1.95 | 1.95 | -4.41% | 71,393 |
| Apr 1, 2026 | 2.19 | 2.19 | 2.01 | 2.04 | 2.04 | -5.99% | 91,476 |
| Mar 31, 2026 | 2.30 | 2.30 | 2.12 | 2.17 | 2.17 | -4.41% | 50,615 |
| Mar 30, 2026 | 2.29 | 2.35 | 2.18 | 2.27 | 2.27 | -0.87% | 73,289 |
| Mar 27, 2026 | 2.35 | 2.36 | 2.24 | 2.29 | 2.29 | -2.14% | 53,903 |
| Mar 26, 2026 | 2.45 | 2.51 | 2.34 | 2.34 | 2.34 | -3.70% | 66,123 |
| Mar 25, 2026 | 2.51 | 2.51 | 2.34 | 2.43 | 2.43 | -2.80% | 26,135 |
| Mar 24, 2026 | 2.63 | 2.63 | 2.22 | 2.50 | 2.50 | -7.75% | 83,436 |
| Mar 23, 2026 | 2.77 | 2.79 | 2.51 | 2.71 | 2.71 | -0.73% | 54,283 |
| Mar 20, 2026 | 2.54 | 2.81 | 2.49 | 2.73 | 2.73 | 7.06% | 172,905 |
| Mar 19, 2026 | 2.30 | 2.73 | 2.27 | 2.55 | 2.55 | 8.97% | 115,727 |
| Mar 18, 2026 | 2.23 | 2.35 | 2.22 | 2.34 | 2.34 | 6.36% | 101,491 |
| Mar 17, 2026 | 2.70 | 2.74 | 2.15 | 2.20 | 2.20 | -26.17% | 252,085 |
| Mar 16, 2026 | 2.88 | 3.12 | 2.85 | 2.98 | 2.98 | 5.30% | 50,202 |
| Mar 13, 2026 | 2.88 | 2.95 | 2.74 | 2.83 | 2.83 | -0.35% | 43,780 |
| Mar 12, 2026 | 2.93 | 3.00 | 2.84 | 2.84 | 2.84 | -5.02% | 19,125 |
| Mar 11, 2026 | 3.05 | 3.08 | 2.88 | 2.99 | 2.99 | -1.32% | 27,055 |
| Mar 10, 2026 | 3.06 | 3.17 | 3.01 | 3.03 | 3.03 | -1.94% | 48,861 |
| Mar 9, 2026 | 3.00 | 3.12 | 2.98 | 3.09 | 3.09 | -0.96% | 27,124 |
| Mar 6, 2026 | 2.99 | 3.15 | 2.99 | 3.12 | 3.12 | 1.96% | 51,629 |
| Mar 5, 2026 | 3.08 | 3.12 | 3.01 | 3.06 | 3.06 | - | 27,455 |
| Mar 4, 2026 | 3.01 | 3.07 | 2.94 | 3.06 | 3.06 | 3.38% | 39,398 |
| Mar 3, 2026 | 2.84 | 3.07 | 2.84 | 2.96 | 2.96 | -0.34% | 47,315 |
| Mar 2, 2026 | 2.82 | 2.99 | 2.75 | 2.97 | 2.97 | 2.77% | 48,352 |
| Feb 27, 2026 | 3.00 | 3.07 | 2.89 | 2.89 | 2.89 | -4.30% | 42,736 |
| Feb 26, 2026 | 3.04 | 3.11 | 2.94 | 3.02 | 3.02 | -0.66% | 47,323 |
| Feb 25, 2026 | 3.15 | 3.15 | 2.86 | 3.04 | 3.04 | -4.10% | 95,378 |
| Feb 24, 2026 | 3.15 | 3.23 | 3.06 | 3.17 | 3.17 | 1.60% | 31,169 |
| Feb 23, 2026 | 3.36 | 3.36 | 3.09 | 3.12 | 3.12 | -6.87% | 80,224 |
| Feb 20, 2026 | 3.28 | 3.49 | 3.28 | 3.35 | 3.35 | 1.21% | 38,263 |
| Feb 19, 2026 | 3.39 | 3.46 | 3.22 | 3.31 | 3.31 | -2.65% | 41,964 |
| Feb 18, 2026 | 3.25 | 3.45 | 3.21 | 3.40 | 3.40 | 5.92% | 54,354 |
| Feb 17, 2026 | 3.38 | 3.40 | 3.12 | 3.21 | 3.21 | -4.75% | 41,950 |
| Feb 13, 2026 | 3.02 | 3.54 | 3.02 | 3.37 | 3.37 | 12.33% | 62,783 |
| Feb 12, 2026 | 3.20 | 3.20 | 2.99 | 3.00 | 3.00 | -5.36% | 55,204 |
| Feb 11, 2026 | 3.41 | 3.41 | 3.15 | 3.17 | 3.17 | -6.21% | 32,711 |
| Feb 10, 2026 | 3.39 | 3.42 | 3.32 | 3.38 | 3.38 | -0.59% | 35,296 |
| Feb 9, 2026 | 3.34 | 3.50 | 3.30 | 3.40 | 3.40 | 3.34% | 77,075 |
| Feb 6, 2026 | 3.24 | 3.38 | 3.17 | 3.29 | 3.29 | 3.13% | 61,692 |
| Feb 5, 2026 | 3.31 | 3.40 | 3.19 | 3.19 | 3.19 | -6.45% | 45,096 |
| Feb 4, 2026 | 3.45 | 3.50 | 3.28 | 3.41 | 3.41 | -0.58% | 85,097 |
| Feb 3, 2026 | 3.92 | 3.92 | 3.33 | 3.43 | 3.43 | -12.05% | 181,591 |
| Feb 2, 2026 | 3.88 | 4.04 | 3.86 | 3.90 | 3.90 | 0.26% | 55,915 |
| Jan 30, 2026 | 3.87 | 3.94 | 3.74 | 3.89 | 3.89 | - | 47,186 |
| Jan 29, 2026 | 3.85 | 3.89 | 3.74 | 3.89 | 3.89 | 1.30% | 27,626 |