Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Arena Group Holdings, Inc. Common Stock (NY:AREN)

6.740 -1.060 (-13.59%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 7.700 7.830 6.430 6.740 759,674 -1.06(-13.59%)
May 22, 2025 8.000 8.575 7.628 7.800 317,316 -0.36(-4.41%)
May 21, 2025 8.870 9.089 8.010 8.160 298,591 -0.75(-8.42%)
May 20, 2025 9.680 10.05 8.680 8.910 443,079 -0.85(-8.71%)
May 19, 2025 7.800 10.03 7.500 9.760 812,753 +1.89(+24.02%)
May 16, 2025 7.020 7.870 6.510 7.870 253,399 +1.16(+17.29%)
May 15, 2025 7.440 7.450 6.020 6.710 333,451 -0.74(-9.93%)
May 14, 2025 7.680 7.680 6.900 7.450 218,635 -0.10(-1.32%)
May 13, 2025 7.500 7.880 7.150 7.550 287,101 +0.43(+6.04%)
May 12, 2025 7.490 7.490 6.800 7.120 329,841 +0.01(+0.14%)
May 09, 2025 6.300 7.606 5.800 7.110 457,500 +0.96(+15.61%)
May 08, 2025 5.120 6.360 5.030 6.150 214,325 +1.05(+20.59%)
May 07, 2025 5.260 5.300 4.670 5.100 108,443 -0.13(-2.49%)
May 06, 2025 5.300 5.350 4.940 5.230 60,835 +0.04(+0.77%)
May 05, 2025 5.480 5.500 5.076 5.190 79,840 -0.30(-5.46%)
May 02, 2025 5.240 5.505 4.850 5.490 178,630 +0.26(+4.97%)
May 01, 2025 4.930 5.290 4.700 5.230 202,024 +0.23(+4.60%)
Apr 30, 2025 4.930 5.000 4.340 5.000 279,820 +0.13(+2.67%)
Apr 29, 2025 4.150 4.900 4.080 4.870 282,857 +0.78(+19.07%)
Apr 28, 2025 4.730 4.760 4.020 4.090 271,273 -0.78(-16.02%)
Apr 25, 2025 4.660 5.000 4.300 4.870 505,079 +0.29(+6.33%)
Apr 24, 2025 3.340 4.650 3.330 4.580 796,522 +1.22(+36.31%)
Apr 23, 2025 2.620 3.450 2.542 3.360 513,149 +0.83(+32.81%)
Apr 22, 2025 2.610 2.668 2.340 2.530 204,061 -0.12(-4.53%)
Apr 21, 2025 2.690 2.839 2.530 2.650 153,493 -0.03(-1.12%)
Apr 17, 2025 2.930 2.940 2.410 2.680 349,923 -0.09(-3.25%)
Apr 16, 2025 2.230 2.850 2.080 2.770 981,049 +0.77(+38.50%)
Apr 15, 2025 1.880 2.050 1.830 2.000 94,620 +0.11(+5.82%)
Apr 14, 2025 1.900 1.956 1.751 1.890 31,625 -0.05(-2.58%)
Apr 11, 2025 2.010 2.010 1.870 1.940 21,818 -0.03(-1.52%)
Apr 10, 2025 1.980 2.070 1.950 1.970 42,181 +0.03(+1.55%)
Apr 09, 2025 1.840 2.020 1.660 1.940 55,451 +0.09(+4.86%)
Apr 08, 2025 1.960 2.080 1.710 1.850 111,676 -0.15(-7.50%)
Apr 07, 2025 1.900 2.050 1.900 2.000 164,291 +0.10(+5.26%)
Apr 04, 2025 1.890 2.040 1.833 1.900 121,231 +0.03(+1.60%)
Apr 03, 2025 1.840 1.940 1.810 1.870 28,079 -0.01(-0.53%)
Apr 02, 2025 1.759 1.990 1.759 1.880 198,816 +0.09(+5.03%)
Apr 01, 2025 1.670 1.876 1.640 1.790 185,040 +0.06(+3.47%)
Mar 31, 2025 1.680 1.750 1.460 1.730 23,847 +0.05(+2.98%)
Mar 28, 2025 1.700 1.745 1.680 1.680 19,791 -0.07(-4.00%)
Mar 27, 2025 1.660 1.750 1.665 1.750 12,805 +0.03(+1.74%)
Mar 26, 2025 1.680 1.750 1.680 1.720 10,485 +0.04(+2.38%)
Mar 25, 2025 1.530 1.690 1.530 1.680 66,654 +0.15(+9.80%)
Mar 24, 2025 1.590 1.600 1.510 1.530 41,900 -0.07(-4.38%)
Mar 21, 2025 1.640 1.640 1.520 1.600 13,301 -0.02(-1.23%)
Mar 20, 2025 1.650 1.720 1.612 1.620 16,275 -0.03(-1.82%)
Mar 19, 2025 1.544 1.665 1.544 1.650 19,642 +0.09(+5.77%)
Mar 18, 2025 1.570 1.600 1.550 1.560 13,570 +0.01(+0.65%)
Mar 17, 2025 1.540 1.590 1.510 1.550 17,396 +0.04(+2.65%)
Mar 14, 2025 1.530 1.600 1.510 1.510 35,385 +0.01(+0.67%)
Mar 13, 2025 1.470 1.520 1.400 1.500 39,298 +0.00(+0.00%)
Mar 12, 2025 1.500 1.539 1.410 1.500 11,050 -0.05(-3.23%)
Mar 11, 2025 1.460 1.550 1.410 1.550 13,543 +0.03(+1.97%)
Mar 10, 2025 1.550 1.584 1.450 1.520 18,294 -0.08(-5.00%)
Mar 07, 2025 1.500 1.610 1.410 1.600 17,269 +0.07(+4.58%)
Mar 06, 2025 1.500 1.531 1.460 1.530 16,759 -0.04(-2.55%)
Mar 05, 2025 1.620 1.620 1.460 1.570 43,108 +0.04(+2.61%)
Mar 04, 2025 1.450 1.530 1.340 1.530 113,560 +0.05(+3.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.