The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
1.300
-0.300 (-18.75%)
At close: Aug 12, 2026, 4:00 PM EDT
1.336
+0.036 (2.75%)
After-hours: Aug 12, 2026, 4:51 PM EDT
The Arena Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.58 | 1.65 | 1.26 | 1.30 | 1.30 | -18.75% | 146,813 |
| Aug 11, 2026 | 1.72 | 2.03 | 1.47 | 1.60 | 1.60 | -27.27% | 240,741 |
| Aug 10, 2026 | 1.79 | 2.36 | 1.77 | 2.20 | 2.20 | 25.00% | 991,117 |
| Aug 7, 2026 | 1.53 | 1.79 | 1.47 | 1.76 | 1.76 | 11.39% | 84,166 |
| Aug 6, 2026 | 1.46 | 1.62 | 1.38 | 1.58 | 1.58 | 4.64% | 40,056 |
| Aug 5, 2026 | 1.62 | 1.62 | 1.41 | 1.51 | 1.51 | -3.82% | 81,401 |
| Aug 4, 2026 | 1.41 | 1.90 | 1.41 | 1.57 | 1.57 | 11.35% | 326,860 |
| Aug 3, 2026 | 1.22 | 1.46 | 1.19 | 1.41 | 1.41 | 17.50% | 117,559 |
| Jul 31, 2026 | 1.18 | 1.22 | 1.11 | 1.20 | 1.20 | 2.56% | 47,922 |
| Jul 30, 2026 | 1.13 | 1.19 | 1.03 | 1.17 | 1.17 | 0.86% | 36,064 |
| Jul 29, 2026 | 1.08 | 1.19 | 1.05 | 1.16 | 1.16 | 8.41% | 85,000 |
| Jul 28, 2026 | 0.95 | 1.09 | 0.95 | 1.07 | 1.07 | 12.63% | 52,947 |
| Jul 27, 2026 | 0.86 | 0.98 | 0.85 | 0.95 | 0.95 | 15.85% | 52,624 |
| Jul 24, 2026 | 0.95 | 1.00 | 0.82 | 0.82 | 0.82 | -12.77% | 61,093 |
| Jul 23, 2026 | 1.02 | 1.05 | 0.93 | 0.94 | 0.94 | -6.93% | 66,906 |
| Jul 22, 2026 | 1.07 | 1.15 | 1.00 | 1.01 | 1.01 | -9.01% | 72,974 |
| Jul 21, 2026 | 0.99 | 1.16 | 0.99 | 1.11 | 1.11 | 11.00% | 48,859 |
| Jul 20, 2026 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | - | 31,489 |
| Jul 17, 2026 | 1.03 | 1.04 | 0.96 | 1.00 | 1.00 | -4.76% | 35,346 |
| Jul 16, 2026 | 1.00 | 1.11 | 1.00 | 1.05 | 1.05 | 2.94% | 49,328 |
| Jul 15, 2026 | 0.93 | 1.05 | 0.93 | 1.02 | 1.02 | 11.48% | 43,206 |
| Jul 14, 2026 | 0.91 | 0.95 | 0.89 | 0.92 | 0.92 | -2.65% | 40,529 |
| Jul 13, 2026 | 0.90 | 1.00 | 0.88 | 0.94 | 0.94 | 4.67% | 64,150 |
| Jul 10, 2026 | 0.89 | 0.92 | 0.85 | 0.90 | 0.90 | 0.90% | 55,165 |
| Jul 9, 2026 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 2.77% | 74,472 |
| Jul 8, 2026 | 0.88 | 0.89 | 0.82 | 0.87 | 0.87 | 4.59% | 67,255 |
| Jul 7, 2026 | 0.82 | 0.96 | 0.82 | 0.83 | 0.83 | -4.04% | 163,639 |
| Jul 6, 2026 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | 2.12% | 57,771 |
| Jul 2, 2026 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | 4.13% | 136,655 |
| Jul 1, 2026 | 0.88 | 0.90 | 0.81 | 0.81 | 0.81 | -2.23% | 148,515 |
| Jun 30, 2026 | 0.90 | 0.93 | 0.81 | 0.83 | 0.83 | -6.21% | 133,869 |
| Jun 29, 2026 | 0.95 | 0.95 | 0.82 | 0.89 | 0.89 | -2.75% | 431,975 |
| Jun 26, 2026 | 1.14 | 1.15 | 0.91 | 0.91 | 0.91 | -18.75% | 1,152,685 |
| Jun 25, 2026 | 1.24 | 1.24 | 1.10 | 1.12 | 1.12 | -9.68% | 96,846 |
| Jun 24, 2026 | 1.19 | 1.24 | 1.12 | 1.24 | 1.24 | - | 87,761 |
| Jun 23, 2026 | 1.10 | 1.24 | 1.10 | 1.24 | 1.24 | 8.77% | 177,204 |
| Jun 22, 2026 | 1.12 | 1.20 | 1.07 | 1.14 | 1.14 | 8.57% | 118,062 |
| Jun 18, 2026 | 1.15 | 1.18 | 1.05 | 1.05 | 1.05 | -5.41% | 86,402 |
| 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% | 120,384 |
| Jun 15, 2026 | 1.23 | 1.27 | 1.12 | 1.14 | 1.14 | -9.52% | 306,309 |
| Jun 12, 2026 | 1.29 | 1.36 | 1.19 | 1.26 | 1.26 | - | 166,827 |
| Jun 11, 2026 | 1.33 | 1.33 | 1.21 | 1.26 | 1.26 | -5.97% | 164,194 |
| 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% | 91,263 |
| Jun 8, 2026 | 1.35 | 1.40 | 1.27 | 1.31 | 1.31 | -0.76% | 125,604 |
| Jun 5, 2026 | 1.39 | 1.40 | 1.31 | 1.32 | 1.32 | -7.04% | 64,238 |
| Jun 4, 2026 | 1.41 | 1.47 | 1.39 | 1.42 | 1.42 | -0.70% | 62,694 |
| 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% | 53,048 |