The Arena Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.90	0.93	0.81	0.83	0.83	-6.21%	131,414
Jun 29, 2026	0.95	0.95	0.82	0.89	0.89	-2.75%	429,435
Jun 26, 2026	1.14	1.15	0.91	0.91	0.91	-18.75%	1,152,531
Jun 25, 2026	1.24	1.24	1.10	1.12	1.12	-9.68%	96,644
Jun 24, 2026	1.19	1.24	1.12	1.24	1.24	-	87,750
Jun 23, 2026	1.10	1.24	1.10	1.24	1.24	8.77%	177,045
Jun 22, 2026	1.12	1.20	1.07	1.14	1.14	8.57%	116,595
Jun 18, 2026	1.15	1.18	1.05	1.05	1.05	-5.41%	86,399
Jun 17, 2026	1.07	1.23	1.07	1.11	1.11	1.83%	96,059
Jun 16, 2026	1.15	1.19	1.07	1.09	1.09	-4.39%	120,282
Jun 15, 2026	1.23	1.27	1.12	1.14	1.14	-9.52%	306,062
Jun 12, 2026	1.29	1.36	1.19	1.26	1.26	-	166,823
Jun 11, 2026	1.33	1.33	1.21	1.26	1.26	-5.97%	162,924
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