The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
5.57
+0.51 (10.08%)
At close: Jun 6, 2025, 4:00 PM
5.57
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT

The Arena Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20255.385.655.125.575.5710.08%143,101
Jun 5, 20255.906.095.035.065.06-12.76%263,690
Jun 4, 20255.316.925.125.805.8013.95%474,233
Jun 3, 20254.705.394.625.095.098.07%268,046
Jun 2, 20254.184.843.864.714.7110.30%299,760
May 30, 20254.774.773.924.274.27-10.48%372,720
May 29, 20254.695.004.624.774.771.92%111,556
May 28, 20254.765.534.654.684.68-2.09%495,640
May 27, 20256.757.114.544.784.78-29.08%573,492
May 23, 20257.707.836.436.746.74-13.59%759,675
May 22, 20258.008.587.637.807.80-4.41%317,323
May 21, 20258.879.098.018.168.16-8.42%298,632
May 20, 20259.6810.058.688.918.91-8.71%443,080
May 19, 20257.8010.037.509.769.7624.02%812,783
May 16, 20257.027.876.517.877.8717.29%253,399
May 15, 20257.447.456.026.716.71-9.93%336,101
May 14, 20257.687.686.907.457.45-1.32%218,635
May 13, 20257.507.887.157.557.556.04%287,101
May 12, 20257.497.496.807.127.120.14%329,847
May 9, 20256.307.615.807.117.1115.61%457,500
May 8, 20255.126.365.036.156.1520.59%214,702
May 7, 20255.265.304.675.105.10-2.49%108,454
May 6, 20255.305.354.945.235.230.77%60,835
May 5, 20255.485.505.085.195.19-5.46%82,144
May 2, 20255.245.514.855.495.494.97%178,630
May 1, 20254.935.294.705.235.234.60%202,129
Apr 30, 20254.935.004.345.005.002.67%280,861
Apr 29, 20254.154.904.084.874.8719.07%282,888
Apr 28, 20254.734.764.024.094.09-16.02%271,348
Apr 25, 20254.665.004.304.874.876.33%505,079
Apr 24, 20253.344.653.334.584.5836.31%796,682
Apr 23, 20252.623.452.543.363.3632.81%514,469
Apr 22, 20252.612.672.342.532.53-4.53%204,064
Apr 21, 20252.692.842.532.652.65-1.12%153,493
Apr 17, 20252.932.942.412.682.68-3.25%349,923
Apr 16, 20252.232.852.082.772.7738.50%983,165
Apr 15, 20251.882.051.832.002.005.82%94,858
Apr 14, 20251.901.961.751.891.89-2.58%31,625
Apr 11, 20252.012.011.871.941.94-1.52%21,818
Apr 10, 20251.982.071.951.971.971.55%42,181
Apr 9, 20251.842.021.661.941.944.86%55,454
Apr 8, 20251.962.081.711.851.85-7.50%111,676
Apr 7, 20251.902.051.902.002.005.26%164,341
Apr 4, 20251.892.041.831.901.901.60%121,231
Apr 3, 20251.841.941.811.871.87-0.53%28,079
Apr 2, 20251.761.991.761.881.885.03%198,816
Apr 1, 20251.671.881.641.791.793.47%185,040
Mar 31, 20251.681.751.461.731.732.98%23,847
Mar 28, 20251.701.751.681.681.68-4.00%19,791
Mar 27, 20251.671.751.671.751.751.74%12,805