The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
2.290
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
2.290
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
The Arena Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | - | - | 33,455 |
| 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 |
| Feb 18, 2026 | 3.25 | 3.45 | 3.21 | 3.40 | 3.40 | 5.92% | 54,354 |
| Feb 17, 2026 | 3.38 | 3.40 | 3.12 | 3.21 | 3.21 | -4.75% | 41,950 |
| Feb 13, 2026 | 3.02 | 3.54 | 3.02 | 3.37 | 3.37 | 12.33% | 62,783 |
| Feb 12, 2026 | 3.20 | 3.20 | 2.99 | 3.00 | 3.00 | -5.36% | 55,204 |
| Feb 11, 2026 | 3.41 | 3.41 | 3.15 | 3.17 | 3.17 | -6.21% | 32,711 |
| Feb 10, 2026 | 3.39 | 3.42 | 3.32 | 3.38 | 3.38 | -0.59% | 35,296 |
| Feb 9, 2026 | 3.34 | 3.50 | 3.30 | 3.40 | 3.40 | 3.34% | 77,075 |
| Feb 6, 2026 | 3.24 | 3.38 | 3.17 | 3.29 | 3.29 | 3.13% | 61,692 |
| Feb 5, 2026 | 3.31 | 3.40 | 3.19 | 3.19 | 3.19 | -6.45% | 45,096 |
| Feb 4, 2026 | 3.45 | 3.50 | 3.28 | 3.41 | 3.41 | -0.58% | 85,097 |
| Feb 3, 2026 | 3.92 | 3.92 | 3.33 | 3.43 | 3.43 | -12.05% | 181,591 |
| Feb 2, 2026 | 3.88 | 4.04 | 3.86 | 3.90 | 3.90 | 0.26% | 55,915 |
| Jan 30, 2026 | 3.87 | 3.94 | 3.74 | 3.89 | 3.89 | - | 47,186 |
| Jan 29, 2026 | 3.85 | 3.89 | 3.74 | 3.89 | 3.89 | 1.30% | 27,626 |
| Jan 28, 2026 | 3.96 | 4.02 | 3.80 | 3.84 | 3.84 | -3.52% | 58,910 |
| Jan 27, 2026 | 3.98 | 3.98 | 3.89 | 3.98 | 3.98 | -0.25% | 28,255 |
| Jan 26, 2026 | 4.09 | 4.14 | 3.85 | 3.99 | 3.99 | -1.24% | 61,655 |
| Jan 23, 2026 | 4.13 | 4.15 | 3.99 | 4.04 | 4.04 | -2.18% | 57,531 |
| Jan 22, 2026 | 4.13 | 4.24 | 4.07 | 4.13 | 4.13 | 0.73% | 43,776 |
| Jan 21, 2026 | 3.95 | 4.12 | 3.95 | 4.10 | 4.10 | 4.06% | 66,706 |
| Jan 20, 2026 | 4.04 | 4.07 | 3.90 | 3.94 | 3.94 | -5.06% | 82,381 |
| Jan 16, 2026 | 4.20 | 4.28 | 4.07 | 4.15 | 4.15 | -0.48% | 39,976 |
| Jan 15, 2026 | 4.42 | 4.45 | 4.17 | 4.17 | 4.17 | -4.14% | 48,801 |
| Jan 14, 2026 | 4.22 | 4.47 | 4.20 | 4.35 | 4.35 | 3.33% | 53,168 |
| Jan 13, 2026 | 4.35 | 4.37 | 4.11 | 4.21 | 4.21 | -3.22% | 48,004 |
| Jan 12, 2026 | 4.24 | 4.41 | 4.20 | 4.35 | 4.35 | 1.16% | 85,699 |
| Jan 9, 2026 | 4.18 | 4.40 | 4.14 | 4.30 | 4.30 | 4.62% | 104,427 |
| Jan 8, 2026 | 4.04 | 4.19 | 3.93 | 4.11 | 4.11 | 1.48% | 101,412 |
| Jan 7, 2026 | 4.06 | 4.10 | 3.96 | 4.05 | 4.05 | -0.25% | 103,447 |
| Jan 6, 2026 | 3.95 | 4.17 | 3.81 | 4.06 | 4.06 | 3.05% | 111,879 |
| Jan 5, 2026 | 3.99 | 4.06 | 3.87 | 3.94 | 3.94 | -0.25% | 88,326 |
| Jan 2, 2026 | 4.06 | 4.18 | 3.90 | 3.95 | 3.95 | -1.25% | 72,920 |
| Dec 31, 2025 | 4.02 | 4.10 | 3.91 | 4.00 | 4.00 | -0.74% | 87,195 |
| Dec 30, 2025 | 3.93 | 4.10 | 3.85 | 4.03 | 4.03 | 2.54% | 129,030 |
| Dec 29, 2025 | 4.13 | 4.19 | 3.90 | 3.93 | 3.93 | -5.98% | 96,157 |
| Dec 26, 2025 | 4.12 | 4.24 | 4.08 | 4.18 | 4.18 | 1.46% | 91,671 |
| Dec 24, 2025 | 3.94 | 4.16 | 3.92 | 4.12 | 4.12 | 4.30% | 88,587 |
| Dec 23, 2025 | 3.92 | 4.04 | 3.87 | 3.95 | 3.95 | 0.51% | 122,310 |
| Dec 22, 2025 | 4.21 | 4.21 | 3.84 | 3.93 | 3.93 | -6.65% | 120,489 |
| Dec 19, 2025 | 4.23 | 4.32 | 4.05 | 4.21 | 4.21 | 1.20% | 126,781 |
| Dec 18, 2025 | 4.14 | 4.40 | 4.10 | 4.16 | 4.16 | 3.48% | 239,946 |
| Dec 17, 2025 | 4.12 | 4.18 | 3.98 | 4.02 | 4.02 | -1.23% | 91,444 |
| Dec 16, 2025 | 4.02 | 4.12 | 3.90 | 4.07 | 4.07 | 0.99% | 80,516 |
| Dec 15, 2025 | 4.14 | 4.20 | 3.98 | 4.03 | 4.03 | -1.95% | 86,907 |
| Dec 12, 2025 | 4.10 | 4.24 | 3.89 | 4.11 | 4.11 | -0.24% | 118,153 |
| Dec 11, 2025 | 4.11 | 4.17 | 4.03 | 4.12 | 4.12 | - | 90,580 |
| Dec 10, 2025 | 4.40 | 4.40 | 4.11 | 4.12 | 4.12 | -6.36% | 125,140 |
| Dec 9, 2025 | 4.11 | 4.46 | 4.11 | 4.40 | 4.40 | 5.26% | 80,276 |
| Dec 8, 2025 | 4.32 | 4.32 | 4.02 | 4.18 | 4.18 | -2.56% | 124,107 |
| Dec 5, 2025 | 4.49 | 4.53 | 4.24 | 4.29 | 4.29 | -3.81% | 84,484 |
| Dec 4, 2025 | 4.32 | 4.49 | 4.24 | 4.46 | 4.46 | 4.21% | 66,742 |
| Dec 3, 2025 | 4.13 | 4.32 | 4.10 | 4.28 | 4.28 | 3.13% | 82,740 |