The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
4.290
-0.170 (-3.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Arena Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.49 | 4.53 | 4.24 | 4.29 | 4.29 | -3.81% | 84,475 |
| Dec 4, 2025 | 4.32 | 4.49 | 4.24 | 4.46 | 4.46 | 4.21% | 58,477 |
| Dec 3, 2025 | 4.13 | 4.32 | 4.10 | 4.28 | 4.28 | 3.13% | 82,729 |
| Dec 2, 2025 | 4.09 | 4.20 | 4.01 | 4.15 | 4.15 | 2.22% | 53,075 |
| Dec 1, 2025 | 4.09 | 4.21 | 3.93 | 4.06 | 4.06 | -3.33% | 122,311 |
| Nov 28, 2025 | 4.18 | 4.25 | 4.08 | 4.20 | 4.20 | 0.96% | 54,744 |
| Nov 26, 2025 | 3.88 | 4.26 | 3.86 | 4.16 | 4.16 | 9.19% | 188,278 |
| Nov 25, 2025 | 3.74 | 3.94 | 3.69 | 3.81 | 3.81 | 1.87% | 257,232 |
| Nov 24, 2025 | 3.98 | 4.05 | 3.72 | 3.74 | 3.74 | -6.73% | 270,702 |
| Nov 21, 2025 | 3.77 | 4.24 | 3.77 | 4.01 | 4.01 | 6.08% | 266,814 |
| Nov 20, 2025 | 3.75 | 4.08 | 3.75 | 3.78 | 3.78 | -1.05% | 157,651 |
| Nov 19, 2025 | 3.92 | 4.10 | 3.68 | 3.82 | 3.82 | -2.80% | 163,717 |
| Nov 18, 2025 | 3.88 | 4.05 | 3.61 | 3.93 | 3.93 | -0.25% | 244,665 |
| Nov 17, 2025 | 4.15 | 4.35 | 3.79 | 3.94 | 3.94 | -8.80% | 713,358 |
| Nov 14, 2025 | 3.45 | 4.62 | 3.15 | 4.32 | 4.32 | 8.00% | 629,111 |
| Nov 13, 2025 | 4.18 | 4.24 | 3.94 | 4.00 | 4.00 | -4.53% | 478,782 |
| Nov 12, 2025 | 4.78 | 4.78 | 4.15 | 4.19 | 4.19 | -11.42% | 373,970 |
| Nov 11, 2025 | 4.88 | 4.93 | 4.61 | 4.73 | 4.73 | -2.87% | 292,223 |
| Nov 10, 2025 | 4.83 | 5.18 | 4.83 | 4.87 | 4.87 | 2.74% | 259,689 |
| Nov 7, 2025 | 4.89 | 4.95 | 4.64 | 4.74 | 4.74 | -3.27% | 114,168 |
| Nov 6, 2025 | 5.14 | 5.19 | 4.89 | 4.90 | 4.90 | -4.85% | 145,771 |
| Nov 5, 2025 | 4.94 | 5.25 | 4.83 | 5.15 | 5.15 | 4.04% | 113,347 |
| Nov 4, 2025 | 5.16 | 5.16 | 4.94 | 4.95 | 4.95 | -5.53% | 198,975 |
| Nov 3, 2025 | 5.65 | 5.65 | 5.17 | 5.24 | 5.24 | -5.92% | 210,384 |
| Oct 31, 2025 | 5.68 | 5.72 | 5.53 | 5.57 | 5.57 | -0.71% | 123,047 |
| Oct 30, 2025 | 5.71 | 5.76 | 5.36 | 5.61 | 5.61 | -2.94% | 228,484 |
| Oct 29, 2025 | 5.62 | 5.92 | 5.35 | 5.78 | 5.78 | 3.03% | 367,979 |
| Oct 28, 2025 | 5.45 | 5.95 | 5.32 | 5.61 | 5.61 | 4.47% | 288,390 |
| Oct 27, 2025 | 4.81 | 5.41 | 4.79 | 5.37 | 5.37 | 15.73% | 260,081 |
| Oct 24, 2025 | 4.95 | 5.08 | 4.64 | 4.64 | 4.64 | -5.11% | 157,472 |
| Oct 23, 2025 | 4.82 | 5.05 | 4.65 | 4.89 | 4.89 | -0.41% | 227,571 |
| Oct 22, 2025 | 4.41 | 4.99 | 4.34 | 4.91 | 4.91 | 10.84% | 303,593 |
| Oct 21, 2025 | 4.25 | 4.47 | 4.19 | 4.43 | 4.43 | 2.07% | 113,178 |
| Oct 20, 2025 | 4.52 | 4.52 | 4.20 | 4.34 | 4.34 | -0.69% | 137,404 |
| Oct 17, 2025 | 4.55 | 4.76 | 4.35 | 4.37 | 4.37 | -5.41% | 181,411 |
| Oct 16, 2025 | 4.89 | 4.95 | 4.60 | 4.62 | 4.62 | -5.33% | 55,260 |
| Oct 15, 2025 | 4.97 | 5.10 | 4.82 | 4.88 | 4.88 | -0.61% | 162,781 |
| Oct 14, 2025 | 4.69 | 5.01 | 4.53 | 4.91 | 4.91 | 3.59% | 257,921 |
| Oct 13, 2025 | 4.72 | 4.80 | 4.57 | 4.74 | 4.74 | 4.18% | 102,397 |
| Oct 10, 2025 | 4.81 | 5.05 | 4.52 | 4.55 | 4.55 | -7.14% | 181,104 |
| Oct 9, 2025 | 4.65 | 4.99 | 4.64 | 4.90 | 4.90 | 3.38% | 298,050 |
| Oct 8, 2025 | 4.83 | 4.89 | 4.63 | 4.74 | 4.74 | -2.67% | 232,685 |
| Oct 7, 2025 | 5.16 | 5.16 | 4.77 | 4.87 | 4.87 | -4.70% | 242,032 |
| Oct 6, 2025 | 4.99 | 5.30 | 4.87 | 5.11 | 5.11 | 3.23% | 243,833 |
| Oct 3, 2025 | 4.84 | 5.18 | 4.84 | 4.95 | 4.95 | 2.27% | 248,871 |
| Oct 2, 2025 | 5.25 | 5.29 | 4.44 | 4.84 | 4.84 | -6.38% | 490,717 |
| Oct 1, 2025 | 5.42 | 5.49 | 5.11 | 5.17 | 5.17 | -5.48% | 326,485 |
| Sep 30, 2025 | 5.91 | 5.93 | 5.32 | 5.47 | 5.47 | -6.66% | 337,201 |
| Sep 29, 2025 | 6.38 | 6.38 | 5.80 | 5.86 | 5.86 | -7.13% | 244,782 |
| Sep 26, 2025 | 6.54 | 6.57 | 6.13 | 6.31 | 6.31 | -3.22% | 122,679 |