Skip to main content
The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
0.910
-0.210 (-18.75%)
Jun 26, 2026, 4:00 PM EDT - Market closed

The Arena Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.141.150.910.910.91-18.75%1,152,531
Jun 25, 20261.241.241.101.121.12-9.68%96,644
Jun 24, 20261.191.241.121.241.24-87,750
Jun 23, 20261.101.241.101.241.248.77%177,045
Jun 22, 20261.121.201.071.141.148.57%116,595
Jun 18, 20261.151.181.051.051.05-5.41%86,399
Jun 17, 20261.071.231.071.111.111.83%96,059
Jun 16, 20261.151.191.071.091.09-4.39%120,282
Jun 15, 20261.231.271.121.141.14-9.52%306,062
Jun 12, 20261.291.361.191.261.26-166,823
Jun 11, 20261.331.331.211.261.26-5.97%162,924
Jun 10, 20261.321.351.251.341.343.88%104,914
Jun 9, 20261.281.331.241.291.29-1.53%91,213
Jun 8, 20261.351.401.271.311.31-0.76%125,332
Jun 5, 20261.391.401.311.321.32-7.04%64,085
Jun 4, 20261.411.471.391.421.42-0.70%62,685
Jun 3, 20261.441.471.371.431.43-2.05%84,293
Jun 2, 20261.541.571.451.461.46-7.01%52,784
Jun 1, 20261.471.581.431.571.5712.14%135,256
May 29, 20261.521.581.401.401.40-13.04%135,878
May 28, 20261.501.611.451.611.614.55%165,068
May 27, 20261.481.551.361.541.544.76%119,644
May 26, 20261.501.541.401.471.47-3.29%253,738
May 22, 20261.481.551.431.521.522.01%80,897
May 21, 20261.531.531.361.491.49-4.49%67,442
May 20, 20261.591.601.451.561.56-3.11%96,381
May 19, 20261.491.661.471.611.616.62%78,687
May 18, 20261.691.701.431.511.51-10.12%130,352
May 15, 20261.761.831.621.681.68-5.62%84,606
May 14, 20261.801.841.761.781.78-1.11%108,062
May 13, 20261.861.911.771.801.80-3.23%107,140
May 12, 20262.112.191.851.861.86-29.28%200,753
May 11, 20262.572.712.532.632.63-1.13%78,063
May 8, 20262.732.832.502.662.66-4.32%59,820
May 7, 20262.752.902.592.782.781.46%119,733
May 6, 20262.492.812.372.742.748.30%69,201
May 5, 20262.762.792.432.532.53-8.33%101,815
May 4, 20262.582.882.582.762.766.15%87,822
May 1, 20262.552.602.452.602.603.17%78,343
Apr 30, 20262.282.552.252.522.529.57%48,017
Apr 29, 20262.282.402.232.302.300.44%29,480
Apr 28, 20262.282.372.222.292.29-37,773
Apr 27, 20262.152.412.112.292.294.09%98,979
Apr 24, 20262.002.202.002.202.208.91%87,366
Apr 23, 20262.132.191.982.022.02-7.76%109,752
Apr 22, 20262.062.212.062.192.197.88%118,780
Apr 21, 20261.892.061.892.032.036.84%115,492
Apr 20, 20261.871.911.821.901.900.53%62,157
Apr 17, 20261.861.921.801.891.892.72%70,405
Apr 16, 20261.851.861.771.841.84-1.08%130,302
Apr 15, 20261.881.921.851.861.86-1.59%63,410
Apr 14, 20261.971.981.851.891.89-4.06%94,187
Apr 13, 20261.942.021.871.971.971.03%100,594
Apr 10, 20261.851.981.851.951.958.94%170,225
Apr 9, 20261.791.891.721.791.791.13%86,777
Apr 8, 20261.961.981.761.771.77-9.69%237,954
Apr 7, 20261.982.021.841.961.960.51%67,431
Apr 6, 20261.952.091.951.951.95-54,748
Apr 2, 20262.002.051.911.951.95-4.41%71,393
Apr 1, 20262.192.192.012.042.04-5.99%91,476
Mar 31, 20262.302.302.122.172.17-4.41%50,615
Mar 30, 20262.292.352.182.272.27-0.87%73,290
Mar 27, 20262.352.362.242.292.29-2.14%54,003
Mar 26, 20262.452.512.342.342.34-3.70%66,123
Mar 25, 20262.512.512.342.432.43-2.80%26,135
Mar 24, 20262.632.632.222.502.50-7.75%84,307
Mar 23, 20262.772.792.512.712.71-0.73%54,338
Mar 20, 20262.542.812.492.732.737.06%173,137
Mar 19, 20262.302.732.272.552.558.97%115,929
Mar 18, 20262.232.352.222.342.346.36%101,631
Mar 17, 20262.702.742.152.202.20-26.17%252,132
Mar 16, 20262.883.122.852.982.985.30%54,417
Mar 13, 20262.882.952.742.832.83-0.35%43,781
Mar 12, 20262.933.002.842.842.84-5.02%19,130
Mar 11, 20263.053.082.882.992.99-1.32%27,055
Mar 10, 20263.063.173.013.033.03-1.94%48,877
Mar 9, 20263.003.122.983.093.09-0.96%27,134
Mar 6, 20262.993.152.993.123.121.96%51,629
Mar 5, 20263.083.123.013.063.06-27,456
Mar 4, 20263.013.072.943.063.063.38%39,498
Mar 3, 20262.843.072.842.962.96-0.34%47,340
Mar 2, 20262.822.992.752.972.972.77%48,454
Feb 27, 20263.003.072.892.892.89-4.30%43,056
Feb 26, 20263.043.112.943.023.02-0.66%47,324
Feb 25, 20263.153.152.863.043.04-4.10%95,378
Feb 24, 20263.153.233.063.173.171.60%31,169
Feb 23, 20263.363.363.093.123.12-6.87%80,224
Feb 20, 20263.283.493.283.353.351.21%38,263
Feb 19, 20263.393.463.223.313.31-2.65%41,964
Feb 18, 20263.253.453.213.403.405.92%54,354
Feb 17, 20263.383.403.123.213.21-4.75%41,950
Feb 13, 20263.023.543.023.373.3712.33%62,783
Feb 12, 20263.203.202.993.003.00-5.36%55,204
Feb 11, 20263.413.413.153.173.17-6.21%32,711
Feb 10, 20263.393.423.323.383.38-0.59%35,296
Feb 9, 20263.343.503.303.403.403.34%77,075
Feb 6, 20263.243.383.173.293.293.13%61,692
Feb 5, 20263.313.403.193.193.19-6.45%45,096
Feb 4, 20263.453.503.283.413.41-0.58%85,097
Feb 3, 20263.923.923.333.433.43-12.05%181,591