The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
2.495
-0.025 (-0.99%)
May 1, 2026, 12:48 PM EDT - Market open
The Arena Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.28 | 2.55 | 2.25 | 2.52 | 2.52 | 9.57% | 47,595 |
| Apr 29, 2026 | 2.28 | 2.40 | 2.23 | 2.30 | 2.30 | 0.44% | 29,470 |
| 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% | 87,226 |
| 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% | 114,681 |
| Apr 21, 2026 | 1.89 | 2.06 | 1.89 | 2.03 | 2.03 | 6.84% | 115,428 |
| Apr 20, 2026 | 1.87 | 1.91 | 1.82 | 1.90 | 1.90 | 0.53% | 61,647 |
| 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% | 129,997 |
| Apr 15, 2026 | 1.88 | 1.92 | 1.85 | 1.86 | 1.86 | -1.59% | 63,062 |
| Apr 14, 2026 | 1.97 | 1.98 | 1.85 | 1.89 | 1.89 | -4.06% | 93,661 |
| Apr 13, 2026 | 1.94 | 2.02 | 1.87 | 1.97 | 1.97 | 1.03% | 100,440 |
| 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 |