The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
1.340
+0.050 (3.88%)
At close: Jun 10, 2026, 4:00 PM EDT
1.340
0.00 (0.00%)
After-hours: Jun 10, 2026, 4:10 PM EDT
The Arena Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1.32 | 1.35 | 1.25 | 1.34 | 1.34 | 3.88% | 104,914 |
| Jun 9, 2026 | 1.28 | 1.33 | 1.24 | 1.29 | 1.29 | -1.53% | 91,213 |
| Jun 8, 2026 | 1.35 | 1.40 | 1.27 | 1.31 | 1.31 | -0.76% | 125,332 |
| Jun 5, 2026 | 1.39 | 1.40 | 1.31 | 1.32 | 1.32 | -7.04% | 64,085 |
| Jun 4, 2026 | 1.41 | 1.47 | 1.39 | 1.42 | 1.42 | -0.70% | 62,685 |
| Jun 3, 2026 | 1.44 | 1.47 | 1.37 | 1.43 | 1.43 | -2.05% | 84,293 |
| Jun 2, 2026 | 1.54 | 1.57 | 1.45 | 1.46 | 1.46 | -7.01% | 52,784 |
| Jun 1, 2026 | 1.47 | 1.58 | 1.43 | 1.57 | 1.57 | 12.14% | 135,256 |
| May 29, 2026 | 1.52 | 1.58 | 1.40 | 1.40 | 1.40 | -13.04% | 135,878 |
| May 28, 2026 | 1.50 | 1.61 | 1.45 | 1.61 | 1.61 | 4.55% | 165,068 |
| May 27, 2026 | 1.48 | 1.55 | 1.36 | 1.54 | 1.54 | 4.76% | 119,644 |
| May 26, 2026 | 1.50 | 1.54 | 1.40 | 1.47 | 1.47 | -3.29% | 253,738 |
| May 22, 2026 | 1.48 | 1.55 | 1.43 | 1.52 | 1.52 | 2.01% | 80,897 |
| May 21, 2026 | 1.53 | 1.53 | 1.36 | 1.49 | 1.49 | -4.49% | 67,442 |
| May 20, 2026 | 1.59 | 1.60 | 1.45 | 1.56 | 1.56 | -3.11% | 96,381 |
| May 19, 2026 | 1.49 | 1.66 | 1.47 | 1.61 | 1.61 | 6.62% | 78,687 |
| May 18, 2026 | 1.69 | 1.70 | 1.43 | 1.51 | 1.51 | -10.12% | 130,352 |
| May 15, 2026 | 1.76 | 1.83 | 1.62 | 1.68 | 1.68 | -5.62% | 84,606 |
| May 14, 2026 | 1.80 | 1.84 | 1.76 | 1.78 | 1.78 | -1.11% | 108,062 |
| May 13, 2026 | 1.86 | 1.91 | 1.77 | 1.80 | 1.80 | -3.23% | 107,140 |
| May 12, 2026 | 2.11 | 2.19 | 1.85 | 1.86 | 1.86 | -29.28% | 200,753 |
| May 11, 2026 | 2.57 | 2.71 | 2.53 | 2.63 | 2.63 | -1.13% | 78,063 |
| May 8, 2026 | 2.73 | 2.83 | 2.50 | 2.66 | 2.66 | -4.32% | 59,820 |
| May 7, 2026 | 2.75 | 2.90 | 2.59 | 2.78 | 2.78 | 1.46% | 119,733 |
| May 6, 2026 | 2.49 | 2.81 | 2.37 | 2.74 | 2.74 | 8.30% | 69,201 |
| May 5, 2026 | 2.76 | 2.79 | 2.43 | 2.53 | 2.53 | -8.33% | 101,815 |
| May 4, 2026 | 2.58 | 2.88 | 2.58 | 2.76 | 2.76 | 6.15% | 87,822 |
| May 1, 2026 | 2.55 | 2.60 | 2.45 | 2.60 | 2.60 | 3.17% | 78,343 |
| Apr 30, 2026 | 2.28 | 2.55 | 2.25 | 2.52 | 2.52 | 9.57% | 48,017 |
| Apr 29, 2026 | 2.28 | 2.40 | 2.23 | 2.30 | 2.30 | 0.44% | 29,480 |
| Apr 28, 2026 | 2.28 | 2.37 | 2.22 | 2.29 | 2.29 | - | 37,773 |
| Apr 27, 2026 | 2.15 | 2.41 | 2.11 | 2.29 | 2.29 | 4.09% | 98,979 |
| Apr 24, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 8.91% | 87,366 |
| Apr 23, 2026 | 2.13 | 2.19 | 1.98 | 2.02 | 2.02 | -7.76% | 109,752 |
| Apr 22, 2026 | 2.06 | 2.21 | 2.06 | 2.19 | 2.19 | 7.88% | 118,780 |
| Apr 21, 2026 | 1.89 | 2.06 | 1.89 | 2.03 | 2.03 | 6.84% | 115,492 |
| Apr 20, 2026 | 1.87 | 1.91 | 1.82 | 1.90 | 1.90 | 0.53% | 62,157 |
| Apr 17, 2026 | 1.86 | 1.92 | 1.80 | 1.89 | 1.89 | 2.72% | 70,405 |
| Apr 16, 2026 | 1.85 | 1.86 | 1.77 | 1.84 | 1.84 | -1.08% | 130,302 |
| Apr 15, 2026 | 1.88 | 1.92 | 1.85 | 1.86 | 1.86 | -1.59% | 63,410 |
| Apr 14, 2026 | 1.97 | 1.98 | 1.85 | 1.89 | 1.89 | -4.06% | 94,187 |
| Apr 13, 2026 | 1.94 | 2.02 | 1.87 | 1.97 | 1.97 | 1.03% | 100,594 |
| Apr 10, 2026 | 1.85 | 1.98 | 1.85 | 1.95 | 1.95 | 8.94% | 170,225 |
| 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% | 237,954 |
| Apr 7, 2026 | 1.98 | 2.02 | 1.84 | 1.96 | 1.96 | 0.51% | 67,431 |
| 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 |