The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
1.680
-0.070 (-4.00%)
Mar 28, 2025, 4:00 PM EST - Market closed
The Arena Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -4.00% | 19,791 |
| Mar 27, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 1.74% | 12,805 |
| Mar 26, 2025 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | 2.38% | 10,485 |
| Mar 25, 2025 | 1.53 | 1.69 | 1.53 | 1.68 | 1.68 | 9.80% | 66,705 |
| Mar 24, 2025 | 1.59 | 1.60 | 1.51 | 1.53 | 1.53 | -4.38% | 41,900 |
| Mar 21, 2025 | 1.64 | 1.64 | 1.52 | 1.60 | 1.60 | -1.23% | 13,301 |
| Mar 20, 2025 | 1.65 | 1.72 | 1.61 | 1.62 | 1.62 | -1.82% | 16,275 |
| Mar 19, 2025 | 1.54 | 1.67 | 1.54 | 1.65 | 1.65 | 5.77% | 19,642 |
| Mar 18, 2025 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 13,581 |
| Mar 17, 2025 | 1.54 | 1.59 | 1.51 | 1.55 | 1.55 | 2.65% | 17,396 |
| Mar 14, 2025 | 1.53 | 1.60 | 1.51 | 1.51 | 1.51 | 0.67% | 35,385 |
| Mar 13, 2025 | 1.47 | 1.52 | 1.40 | 1.50 | 1.50 | - | 39,298 |
| Mar 12, 2025 | 1.50 | 1.54 | 1.41 | 1.50 | 1.50 | -3.23% | 11,050 |
| Mar 11, 2025 | 1.46 | 1.55 | 1.41 | 1.55 | 1.55 | 1.97% | 13,544 |
| Mar 10, 2025 | 1.55 | 1.58 | 1.45 | 1.52 | 1.52 | -5.00% | 18,257 |
| Mar 7, 2025 | 1.50 | 1.61 | 1.41 | 1.60 | 1.60 | 4.58% | 17,269 |
| Mar 6, 2025 | 1.51 | 1.53 | 1.46 | 1.53 | 1.53 | -2.55% | 16,759 |
| Mar 5, 2025 | 1.62 | 1.62 | 1.46 | 1.57 | 1.57 | 2.61% | 43,108 |
| Mar 4, 2025 | 1.45 | 1.53 | 1.34 | 1.53 | 1.53 | 3.38% | 113,563 |
| Mar 3, 2025 | 1.61 | 1.62 | 1.48 | 1.48 | 1.48 | -8.07% | 36,260 |
| Feb 28, 2025 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 1.26% | 13,272 |
| Feb 27, 2025 | 1.58 | 1.64 | 1.49 | 1.59 | 1.59 | 2.58% | 20,875 |
| Feb 26, 2025 | 1.49 | 1.55 | 1.38 | 1.55 | 1.55 | 2.65% | 159,146 |
| Feb 25, 2025 | 1.50 | 1.53 | 1.46 | 1.51 | 1.51 | -0.66% | 50,080 |
| Feb 24, 2025 | 1.39 | 1.54 | 1.35 | 1.52 | 1.52 | 13.43% | 47,527 |
| Feb 21, 2025 | 1.33 | 1.36 | 1.24 | 1.34 | 1.34 | 8.06% | 38,455 |
| Feb 20, 2025 | 1.25 | 1.30 | 1.20 | 1.24 | 1.24 | -4.62% | 25,259 |
| Feb 19, 2025 | 1.40 | 1.47 | 1.26 | 1.30 | 1.30 | -7.14% | 36,885 |
| Feb 18, 2025 | 1.47 | 1.48 | 1.38 | 1.40 | 1.40 | -3.45% | 14,882 |
| Feb 14, 2025 | 1.41 | 1.50 | 1.41 | 1.45 | 1.45 | 5.07% | 32,783 |
| Feb 13, 2025 | 1.46 | 1.49 | 1.35 | 1.38 | 1.38 | -4.17% | 20,894 |
| Feb 12, 2025 | 1.59 | 1.59 | 1.41 | 1.44 | 1.44 | -7.69% | 65,127 |
| Feb 11, 2025 | 1.65 | 1.79 | 1.56 | 1.56 | 1.56 | -3.70% | 24,601 |
| Feb 10, 2025 | 1.56 | 1.78 | 1.45 | 1.62 | 1.62 | 4.52% | 49,167 |
| Feb 7, 2025 | 1.48 | 1.77 | 1.44 | 1.55 | 1.55 | 0.65% | 72,225 |
| Feb 6, 2025 | 1.50 | 1.65 | 1.39 | 1.54 | 1.54 | 4.76% | 31,517 |
| Feb 5, 2025 | 1.45 | 1.53 | 1.40 | 1.47 | 1.47 | 3.52% | 17,094 |
| Feb 4, 2025 | 1.45 | 1.45 | 1.36 | 1.42 | 1.42 | -2.07% | 20,218 |
| Feb 3, 2025 | 1.34 | 1.45 | 1.24 | 1.45 | 1.45 | 7.41% | 17,400 |
| Jan 31, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 7.14% | 21,840 |
| Jan 30, 2025 | 1.36 | 1.36 | 1.24 | 1.26 | 1.26 | -5.26% | 34,378 |
| Jan 29, 2025 | 1.35 | 1.36 | 1.29 | 1.33 | 1.33 | -1.48% | 5,219 |
| Jan 28, 2025 | 1.30 | 1.36 | 1.21 | 1.35 | 1.35 | -0.74% | 9,016 |
| Jan 27, 2025 | 1.37 | 1.37 | 1.31 | 1.36 | 1.36 | - | 15,613 |
| Jan 24, 2025 | 1.45 | 1.45 | 1.31 | 1.36 | 1.36 | -5.56% | 14,020 |
| Jan 23, 2025 | 1.55 | 1.55 | 1.31 | 1.44 | 1.44 | 10.77% | 37,336 |
| Jan 22, 2025 | 1.51 | 1.51 | 1.30 | 1.30 | 1.30 | -10.34% | 22,563 |
| Jan 21, 2025 | 1.43 | 1.50 | 1.30 | 1.45 | 1.45 | 3.57% | 118,705 |
| Jan 17, 2025 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 11.11% | 36,994 |
| Jan 16, 2025 | 1.19 | 1.28 | 1.17 | 1.26 | 1.26 | 5.00% | 13,116 |