The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
1.000
0.00 (0.00%)
At close: Jul 20, 2026, 4:00 PM EDT
1.000
0.00 (0.00%)
Pre-market: Jul 21, 2026, 4:01 AM EDT
The Arena Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | - | 31,488 |
| 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% | 49,290 |
| Jul 15, 2026 | 0.93 | 1.05 | 0.93 | 1.02 | 1.02 | 11.48% | 43,164 |
| Jul 14, 2026 | 0.91 | 0.95 | 0.89 | 0.92 | 0.92 | -2.65% | 40,465 |
| Jul 13, 2026 | 0.90 | 1.00 | 0.88 | 0.94 | 0.94 | 4.67% | 64,149 |
| Jul 10, 2026 | 0.89 | 0.92 | 0.85 | 0.90 | 0.90 | 0.90% | 54,760 |
| 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% | 67,231 |
| Jul 7, 2026 | 0.82 | 0.96 | 0.82 | 0.83 | 0.83 | -4.04% | 163,517 |
| Jul 6, 2026 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | 2.12% | 57,756 |
| Jul 2, 2026 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | 4.13% | 133,910 |
| Jul 1, 2026 | 0.88 | 0.90 | 0.81 | 0.81 | 0.81 | -2.23% | 143,660 |
| 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 |