The Arena Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	1.49	1.52	1.39	1.45	-	-7.05%	57,282
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
Mar 30, 2026	2.29	2.35	2.18	2.27	2.27	-0.87%	73,290
Mar 27, 2026	2.35	2.36	2.24	2.29	2.29	-2.14%	54,003
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%	84,307
Mar 23, 2026	2.77	2.79	2.51	2.71	2.71	-0.73%	54,338
Mar 20, 2026	2.54	2.81	2.49	2.73	2.73	7.06%	173,137
Mar 19, 2026	2.30	2.73	2.27	2.55	2.55	8.97%	115,929
Mar 18, 2026	2.23	2.35	2.22	2.34	2.34	6.36%	101,631
Mar 17, 2026	2.70	2.74	2.15	2.20	2.20	-26.17%	252,132
Mar 16, 2026	2.88	3.12	2.85	2.98	2.98	5.30%	54,417
Mar 13, 2026	2.88	2.95	2.74	2.83	2.83	-0.35%	43,781
Mar 12, 2026	2.93	3.00	2.84	2.84	2.84	-5.02%	19,130