• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
The Arena Group Holdings, Inc. (AREN) Charts

The Arena Group Holdings, Inc. (AREN) Charts

AMEX Currency in USD Disclaimer

Stock Price

$0.61

-$0.02

(-2.77%)

Day's range
$0.61
Day's range
$0.63
  • 5 DAY PERFORMANCE

    -13.04%
  • 1 MONTH PERFORMANCE

    -27.98%
  • 3 MONTH PERFORMANCE

    -28.24%
  • 6 MONTH PERFORMANCE

    -21.43%
  • YEAR-TO-DATE PERFORMANCE

    -74.37%
  • 1 YEAR PERFORMANCE

    -83.73%

The Arena Group Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $0.63 $0.61   (-2.39%) $0.63 $0.61 4,839 $17.94 M
11/06/2024 $0.63 $0.63   (0.16%) $0.65 $0.61 6,500 $18.55 M
11/05/2024 $0.62 $0.62   (-0.16%) $0.65 $0.62 23,419 $18.23 M
11/04/2024 $0.70 $0.65   (-7.14%) $0.70 $0.62 31,800 $19.11 M
11/01/2024 $0.65 $0.70   (7.92%) $0.71 $0.65 15,018 $20.62 M
10/31/2024 $0.68 $0.64   (-7.04%) $0.68 $0.62 2,403 $18.68 M
10/30/2024 $0.66 $0.65   (-1.53%) $0.66 $0.65 3,000 $19.14 M
10/29/2024 $0.66 $0.65   (-1.35%) $0.67 $0.62 7,300 $19.11 M
10/28/2024 $0.68 $0.67   (-1.47%) $0.70 $0.67 6,486 $19.70 M
10/25/2024 $0.69 $0.70   (1.16%) $0.70 $0.68 3,738 $20.58 M
10/24/2024 $0.68 $0.70   (2.94%) $0.70 $0.66 14,702 $20.58 M
10/23/2024 $0.72 $0.70   (-2.78%) $0.75 $0.69 13,233 $20.58 M
10/22/2024 $0.75 $0.70   (-6.67%) $0.78 $0.68 23,644 $20.58 M
10/21/2024 $0.75 $0.75   (-0.51%) $0.75 $0.73 6,200 $21.94 M
10/18/2024 $0.75 $0.75   (0%) $0.75 $0.75 0 $22.05 M
10/17/2024 $0.76 $0.75   (-0.86%) $0.79 $0.72 7,300 $22.05 M
10/16/2024 $0.79 $0.79   (0.38%) $0.79 $0.72 12,215 $23.23 M
10/15/2024 $0.77 $0.79   (2.85%) $0.79 $0.77 3,810 $23.23 M
10/14/2024 $0.79 $0.76   (-3.84%) $0.79 $0.76 3,801 $22.43 M
10/11/2024 $0.77 $0.76   (-0.91%) $0.80 $0.75 8,400 $22.43 M
10/10/2024 $0.80 $0.77   (-3.74%) $0.80 $0.77 1,202 $22.64 M
10/09/2024 $0.81 $0.80   (-1.48%) $0.83 $0.78 3,029 $23.52 M
10/08/2024 $0.82 $0.78   (-4.88%) $0.85 $0.78 2,400 $22.93 M
10/07/2024 $0.85 $0.85   (-0.35%) $0.86 $0.79 7,400 $24.90 M
10/04/2024 $0.81 $0.86   (5.56%) $0.88 $0.79 7,211 $25.14 M
10/03/2024 $0.84 $0.83   (-1.63%) $0.84 $0.83 3,157 $24.25 M
10/02/2024 $0.79 $0.82   (4.33%) $0.82 $0.78 12,500 $24.11 M
10/01/2024 $0.82 $0.81   (-0.61%) $0.88 $0.68 39,800 $23.81 M
09/30/2024 $0.75 $0.81   (7.33%) $0.81 $0.71 13,700 $23.67 M
09/27/2024 $0.70 $0.75   (7.14%) $0.75 $0.69 25,617 $22.05 M
09/26/2024 $0.76 $0.72   (-5.93%) $0.82 $0.70 69,200 $21.02 M
09/25/2024 $0.81 $0.81   (-0.04%) $0.84 $0.80 6,100 $23.80 M
09/24/2024 $0.84 $0.79   (-6.33%) $0.84 $0.79 7,835 $23.13 M
09/23/2024 $0.82 $0.81   (-0.86%) $0.84 $0.80 2,200 $23.84 M
09/20/2024 $0.83 $0.81   (-2.92%) $0.86 $0.73 84,600 $23.69 M
09/19/2024 $0.85 $0.88   (3.42%) $0.88 $0.82 7,100 $25.75 M
09/18/2024 $0.83 $0.80   (-3.61%) $0.88 $0.80 27,339 $23.52 M
09/17/2024 $0.89 $0.86   (-2.95%) $0.90 $0.83 15,000 $25.25 M
09/16/2024 $0.89 $0.88   (-0.9%) $0.89 $0.85 9,245 $25.93 M
09/13/2024 $0.87 $0.90   (3.45%) $0.90 $0.85 11,900 $26.46 M
09/12/2024 $0.87 $0.89   (2.3%) $0.89 $0.86 12,800 $26.17 M
09/11/2024 $0.89 $0.90   (1.12%) $0.90 $0.88 6,003 $26.46 M
09/10/2024 $0.89 $0.90   (1.24%) $0.90 $0.86 12,200 $26.46 M
09/09/2024 $0.89 $0.86   (-3.37%) $0.95 $0.86 13,400 $25.28 M
09/06/2024 $0.91 $0.94   (3.22%) $0.95 $0.86 16,238 $27.61 M
09/05/2024 $0.85 $0.92   (8.27%) $0.92 $0.85 2,135 $27.14 M
09/04/2024 $0.91 $0.89   (-2.2%) $0.91 $0.85 3,329 $26.17 M
09/03/2024 $0.90 $0.91   (0.79%) $0.95 $0.85 11,100 $26.67 M
08/30/2024 $0.83 $0.95   (14.05%) $0.95 $0.70 37,927 $27.93 M
08/29/2024 $0.87 $0.89   (2.53%) $0.89 $0.83 17,300 $26.22 M
08/28/2024 $0.93 $0.85   (-8.61%) $0.94 $0.85 8,943 $24.99 M
08/27/2024 $0.96 $0.93   (-3.15%) $0.96 $0.84 7,600 $27.34 M
08/26/2024 $1.00 $1.00   (-0.01%) $1.00 $0.90 5,700 $29.40 M
08/23/2024 $0.92 $1.00   (8.7%) $1.00 $0.91 13,526 $29.40 M
08/22/2024 $0.85 $0.92   (8.11%) $0.92 $0.85 6,140 $27.05 M
08/21/2024 $0.86 $0.93   (8.4%) $0.93 $0.84 21,800 $27.34 M
08/20/2024 $0.86 $0.88   (2.48%) $0.88 $0.85 16,532 $25.84 M
08/19/2024 $0.83 $0.84   (1.02%) $0.84 $0.81 4,821 $24.77 M
08/16/2024 $0.85 $0.77   (-8.81%) $0.86 $0.77 18,949 $22.66 M
08/15/2024 $0.80 $0.88   (9.68%) $0.88 $0.72 12,027 $25.83 M
08/14/2024 $0.79 $0.84   (6.36%) $0.87 $0.78 9,600 $24.55 M
08/13/2024 $0.82 $0.78   (-5.22%) $0.84 $0.78 2,300 $22.93 M
08/12/2024 $0.83 $0.80   (-2.9%) $0.86 $0.80 3,633 $23.55 M
08/09/2024 $0.92 $0.80   (-12.87%) $0.92 $0.72 16,900 $23.55 M
08/08/2024 $0.87 $0.92   (6.2%) $0.92 $0.85 4,000 $27.08 M
08/07/2024 $0.85 $0.85   (0.59%) $0.87 $0.81 7,400 $24.99 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.