The Arena Group Holdings, Inc. (AREN) Historical Stock Price Data

The Arena Group Holdings, Inc. (AREN)

NYSEAMERICAN: AREN · Real-Time Price · USD

0.715

-0.095 (-11.70%)

Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2024	0.76	0.82	0.70	0.72	0.72	-11.70%	68,167
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
Jul 1, 2024	0.75	0.82	0.75	0.82	0.82	5.84%	16,616
Jun 28, 2024	0.81	0.84	0.77	0.77	0.77	-9.41%	41,879
Jun 27, 2024	0.82	0.88	0.79	0.85	0.85	0.24%	52,516
Jun 26, 2024	0.80	0.85	0.78	0.85	0.85	6.21%	28,365
Jun 25, 2024	0.75	0.83	0.74	0.80	0.80	6.21%	6,434
Jun 24, 2024	0.86	0.87	0.75	0.75	0.75	-14.38%	34,981
Jun 21, 2024	0.88	0.90	0.82	0.88	0.88	3.44%	22,599
Jun 20, 2024	0.91	0.91	0.84	0.85	0.85	3.56%	17,264
Jun 18, 2024	0.83	0.86	0.82	0.82	0.82	-9.09%	5,780
Jun 17, 2024	0.86	0.90	0.82	0.90	0.90	4.84%	6,853
Jun 14, 2024	0.78	0.86	0.77	0.86	0.86	2.38%	8,737
Jun 13, 2024	0.86	0.86	0.80	0.84	0.84	-	7,657
Jun 12, 2024	0.85	0.85	0.78	0.84	0.84	-3.45%	18,854
Jun 11, 2024	0.85	0.87	0.82	0.87	0.87	-1.14%	22,166
Jun 10, 2024	0.84	0.91	0.84	0.88	0.88	-	10,698
Jun 7, 2024	0.92	0.92	0.80	0.88	0.88	-2.22%	9,252
Jun 6, 2024	0.89	0.90	0.82	0.90	0.90	2.27%	16,079
Jun 5, 2024	0.81	0.88	0.81	0.88	0.88	4.76%	20,118
Jun 4, 2024	0.87	0.93	0.70	0.84	0.84	-6.67%	15,558
Jun 3, 2024	0.95	0.96	0.83	0.90	0.90	-5.26%	82,975
May 31, 2024	0.86	0.96	0.79	0.95	0.95	11.11%	109,007
May 30, 2024	0.79	0.86	0.79	0.86	0.86	1.79%	2,954
May 29, 2024	0.86	0.86	0.79	0.84	0.84	-	6,276
May 28, 2024	0.86	0.86	0.80	0.84	0.84	-1.18%	10,368
May 24, 2024	0.85	0.86	0.75	0.85	0.85	1.19%	63,657
May 23, 2024	0.82	0.84	0.80	0.84	0.84	5.00%	28,548
May 22, 2024	0.75	0.81	0.75	0.80	0.80	4.44%	36,784
May 21, 2024	0.75	0.78	0.62	0.77	0.77	-1.79%	53,896
May 20, 2024	0.77	0.80	0.75	0.78	0.78	-2.22%	8,975
May 17, 2024	0.80	0.81	0.70	0.80	0.80	1.49%	43,940
May 16, 2024	0.80	0.81	0.76	0.79	0.79	-2.93%	13,086
May 15, 2024	0.79	0.85	0.75	0.81	0.81	-3.61%	19,189
May 14, 2024	0.86	0.86	0.80	0.84	0.84	-1.05%	9,337
May 13, 2024	0.85	0.85	0.80	0.85	0.85	0.11%	14,981
May 10, 2024	0.84	0.89	0.80	0.85	0.85	-1.40%	38,955
May 9, 2024	0.81	0.90	0.81	0.86	0.86	4.88%	59,710
May 8, 2024	0.78	0.82	0.74	0.82	0.82	5.62%	39,440
May 7, 2024	0.81	0.83	0.78	0.78	0.78	-2.09%	20,621
May 6, 2024	0.71	0.81	0.71	0.79	0.79	7.85%	18,395