The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
7.12
+0.01 (0.14%)
At close: May 12, 2025, 4:00 PM
7.12
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
The Arena Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.49 | 7.49 | 6.80 | 7.12 | 7.12 | 0.14% | 329,847 |
| May 9, 2025 | 6.30 | 7.61 | 5.80 | 7.11 | 7.11 | 15.61% | 457,500 |
| May 8, 2025 | 5.12 | 6.36 | 5.03 | 6.15 | 6.15 | 20.59% | 214,702 |
| May 7, 2025 | 5.26 | 5.30 | 4.67 | 5.10 | 5.10 | -2.49% | 108,454 |
| May 6, 2025 | 5.30 | 5.35 | 4.94 | 5.23 | 5.23 | 0.77% | 60,835 |
| May 5, 2025 | 5.48 | 5.50 | 5.08 | 5.19 | 5.19 | -5.46% | 82,144 |
| May 2, 2025 | 5.24 | 5.51 | 4.85 | 5.49 | 5.49 | 4.97% | 178,630 |
| May 1, 2025 | 4.93 | 5.29 | 4.70 | 5.23 | 5.23 | 4.60% | 202,129 |
| Apr 30, 2025 | 4.93 | 5.00 | 4.34 | 5.00 | 5.00 | 2.67% | 280,861 |
| Apr 29, 2025 | 4.15 | 4.90 | 4.08 | 4.87 | 4.87 | 19.07% | 282,888 |
| Apr 28, 2025 | 4.73 | 4.76 | 4.02 | 4.09 | 4.09 | -16.02% | 271,348 |
| Apr 25, 2025 | 4.66 | 5.00 | 4.30 | 4.87 | 4.87 | 6.33% | 505,079 |
| Apr 24, 2025 | 3.34 | 4.65 | 3.33 | 4.58 | 4.58 | 36.31% | 796,682 |
| Apr 23, 2025 | 2.62 | 3.45 | 2.54 | 3.36 | 3.36 | 32.81% | 514,469 |
| Apr 22, 2025 | 2.61 | 2.67 | 2.34 | 2.53 | 2.53 | -4.53% | 204,064 |
| Apr 21, 2025 | 2.69 | 2.84 | 2.53 | 2.65 | 2.65 | -1.12% | 153,493 |
| Apr 17, 2025 | 2.93 | 2.94 | 2.41 | 2.68 | 2.68 | -3.25% | 349,923 |
| Apr 16, 2025 | 2.23 | 2.85 | 2.08 | 2.77 | 2.77 | 38.50% | 983,165 |
| Apr 15, 2025 | 1.88 | 2.05 | 1.83 | 2.00 | 2.00 | 5.82% | 94,858 |
| Apr 14, 2025 | 1.90 | 1.96 | 1.75 | 1.89 | 1.89 | -2.58% | 31,625 |
| Apr 11, 2025 | 2.01 | 2.01 | 1.87 | 1.94 | 1.94 | -1.52% | 21,818 |
| Apr 10, 2025 | 1.98 | 2.07 | 1.95 | 1.97 | 1.97 | 1.55% | 42,181 |
| Apr 9, 2025 | 1.84 | 2.02 | 1.66 | 1.94 | 1.94 | 4.86% | 55,454 |
| Apr 8, 2025 | 1.96 | 2.08 | 1.71 | 1.85 | 1.85 | -7.50% | 111,676 |
| Apr 7, 2025 | 1.90 | 2.05 | 1.90 | 2.00 | 2.00 | 5.26% | 164,341 |
| Apr 4, 2025 | 1.89 | 2.04 | 1.83 | 1.90 | 1.90 | 1.60% | 121,231 |
| Apr 3, 2025 | 1.84 | 1.94 | 1.81 | 1.87 | 1.87 | -0.53% | 28,079 |
| Apr 2, 2025 | 1.76 | 1.99 | 1.76 | 1.88 | 1.88 | 5.03% | 198,816 |
| Apr 1, 2025 | 1.67 | 1.88 | 1.64 | 1.79 | 1.79 | 3.47% | 185,040 |
| Mar 31, 2025 | 1.68 | 1.75 | 1.46 | 1.73 | 1.73 | 2.98% | 23,847 |
| Mar 28, 2025 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -4.00% | 19,791 |
| Mar 27, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 1.74% | 12,805 |
| Mar 26, 2025 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | 2.38% | 10,485 |
| Mar 25, 2025 | 1.53 | 1.69 | 1.53 | 1.68 | 1.68 | 9.80% | 66,705 |
| Mar 24, 2025 | 1.59 | 1.60 | 1.51 | 1.53 | 1.53 | -4.38% | 41,900 |
| Mar 21, 2025 | 1.64 | 1.64 | 1.52 | 1.60 | 1.60 | -1.23% | 13,301 |
| Mar 20, 2025 | 1.65 | 1.72 | 1.61 | 1.62 | 1.62 | -1.82% | 16,275 |
| Mar 19, 2025 | 1.54 | 1.67 | 1.54 | 1.65 | 1.65 | 5.77% | 19,642 |
| Mar 18, 2025 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 13,581 |
| Mar 17, 2025 | 1.54 | 1.59 | 1.51 | 1.55 | 1.55 | 2.65% | 17,396 |
| Mar 14, 2025 | 1.53 | 1.60 | 1.51 | 1.51 | 1.51 | 0.67% | 35,385 |
| Mar 13, 2025 | 1.47 | 1.52 | 1.40 | 1.50 | 1.50 | - | 39,298 |
| Mar 12, 2025 | 1.50 | 1.54 | 1.41 | 1.50 | 1.50 | -3.23% | 11,050 |
| Mar 11, 2025 | 1.46 | 1.55 | 1.41 | 1.55 | 1.55 | 1.97% | 13,544 |
| Mar 10, 2025 | 1.55 | 1.58 | 1.45 | 1.52 | 1.52 | -5.00% | 18,257 |
| Mar 7, 2025 | 1.50 | 1.61 | 1.41 | 1.60 | 1.60 | 4.58% | 17,269 |
| Mar 6, 2025 | 1.51 | 1.53 | 1.46 | 1.53 | 1.53 | -2.55% | 16,759 |
| Mar 5, 2025 | 1.62 | 1.62 | 1.46 | 1.57 | 1.57 | 2.61% | 43,108 |
| Mar 4, 2025 | 1.45 | 1.53 | 1.34 | 1.53 | 1.53 | 3.38% | 113,563 |
| Mar 3, 2025 | 1.61 | 1.62 | 1.48 | 1.48 | 1.48 | -8.07% | 36,260 |