5 DAY PERFORMANCE
+37.37%
1 MONTH PERFORMANCE
+70.83%
3 MONTH PERFORMANCE
+90.36%
6 MONTH PERFORMANCE
+255.33%
YEAR-TO-DATE PERFORMANCE
+98.88%
1 YEAR PERFORMANCE
+325.92%
The Arena Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $2.93 | $2.68 (-8.53%) | $2.94 | $2.41 | 346,185 | $100.79 M |
| 04/16/2025 | $2.23 | $2.77 (24.22%) | $2.85 | $2.08 | 983,200 | $104.18 M |
| 04/15/2025 | $1.88 | $2.00 (6.38%) | $2.05 | $1.83 | 94,900 | $75.22 M |
| 04/14/2025 | $1.90 | $1.89 (-0.53%) | $1.96 | $1.75 | 31,625 | $71.08 M |
| 04/11/2025 | $2.01 | $1.94 (-3.48%) | $2.01 | $1.87 | 21,818 | $72.96 M |
| 04/10/2025 | $1.98 | $1.97 (-0.51%) | $2.07 | $1.95 | 42,200 | $74.09 M |
| 04/09/2025 | $1.84 | $1.94 (5.43%) | $2.02 | $1.66 | 55,500 | $72.96 M |
| 04/08/2025 | $1.96 | $1.85 (-5.61%) | $2.08 | $1.71 | 111,676 | $69.58 M |
| 04/07/2025 | $1.90 | $2.00 (5.26%) | $2.05 | $1.90 | 164,341 | $75.22 M |
| 04/04/2025 | $1.89 | $1.90 (0.53%) | $2.04 | $1.83 | 121,231 | $71.46 M |
| 04/03/2025 | $1.84 | $1.87 (1.63%) | $1.94 | $1.81 | 28,100 | $70.33 M |
| 04/02/2025 | $1.76 | $1.88 (6.82%) | $1.99 | $1.76 | 198,816 | $70.71 M |
| 04/01/2025 | $1.67 | $1.79 (7.19%) | $1.88 | $1.64 | 185,040 | $67.32 M |
| 03/31/2025 | $1.68 | $1.73 (2.98%) | $1.75 | $1.46 | 23,847 | $65.07 M |
| 03/28/2025 | $1.70 | $1.68 (-1.18%) | $1.75 | $1.68 | 19,800 | $63.18 M |
| 03/27/2025 | $1.67 | $1.75 (4.79%) | $1.75 | $1.67 | 12,805 | $65.82 M |
| 03/26/2025 | $1.68 | $1.72 (2.38%) | $1.75 | $1.68 | 10,500 | $64.69 M |
| 03/25/2025 | $1.53 | $1.68 (9.8%) | $1.69 | $1.53 | 66,705 | $63.18 M |
| 03/24/2025 | $1.59 | $1.53 (-3.77%) | $1.60 | $1.51 | 41,900 | $57.54 M |
| 03/21/2025 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.52 | 13,301 | $60.18 M |
| 03/20/2025 | $1.65 | $1.62 (-1.82%) | $1.72 | $1.61 | 16,300 | $60.93 M |
| 03/19/2025 | $1.54 | $1.65 (7.14%) | $1.67 | $1.54 | 19,642 | $62.06 M |
| 03/18/2025 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.55 | 13,600 | $58.67 M |
| 03/17/2025 | $1.54 | $1.55 (0.65%) | $1.59 | $1.51 | 17,400 | $58.30 M |
| 03/14/2025 | $1.53 | $1.51 (-1.31%) | $1.60 | $1.51 | 35,400 | $56.79 M |
| 03/13/2025 | $1.47 | $1.50 (2.04%) | $1.52 | $1.40 | 39,300 | $56.42 M |
| 03/12/2025 | $1.50 | $1.50 (0%) | $1.54 | $1.41 | 11,100 | $56.42 M |
| 03/11/2025 | $1.46 | $1.55 (6.16%) | $1.55 | $1.41 | 13,544 | $58.30 M |
| 03/10/2025 | $1.55 | $1.52 (-1.94%) | $1.58 | $1.45 | 18,374 | $57.17 M |
| 03/07/2025 | $1.50 | $1.60 (6.67%) | $1.61 | $1.41 | 17,300 | $60.18 M |
| 03/06/2025 | $1.51 | $1.53 (1.32%) | $1.53 | $1.46 | 16,800 | $57.54 M |
| 03/05/2025 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.46 | 43,108 | $59.05 M |
| 03/04/2025 | $1.45 | $1.53 (5.52%) | $1.53 | $1.34 | 113,600 | $57.54 M |
| 03/03/2025 | $1.61 | $1.48 (-8.07%) | $1.62 | $1.48 | 36,300 | $55.66 M |
| 02/28/2025 | $1.53 | $1.61 (5.23%) | $1.61 | $1.53 | 13,300 | $60.55 M |
| 02/27/2025 | $1.58 | $1.59 (0.63%) | $1.64 | $1.49 | 20,900 | $59.80 M |
| 02/26/2025 | $1.49 | $1.55 (4.03%) | $1.55 | $1.38 | 159,146 | $58.30 M |
| 02/25/2025 | $1.50 | $1.51 (0.67%) | $1.53 | $1.46 | 50,100 | $56.79 M |
| 02/24/2025 | $1.39 | $1.52 (9.35%) | $1.54 | $1.35 | 47,527 | $57.17 M |
| 02/21/2025 | $1.33 | $1.34 (0.75%) | $1.36 | $1.24 | 38,455 | $50.40 M |
| 02/20/2025 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.20 | 25,259 | $46.64 M |
| 02/19/2025 | $1.40 | $1.30 (-7.14%) | $1.47 | $1.26 | 36,885 | $48.89 M |
| 02/18/2025 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.38 | 14,882 | $52.65 M |
| 02/14/2025 | $1.41 | $1.45 (2.84%) | $1.50 | $1.41 | 32,800 | $54.53 M |
| 02/13/2025 | $1.46 | $1.38 (-5.48%) | $1.49 | $1.35 | 20,894 | $51.90 M |
| 02/12/2025 | $1.59 | $1.44 (-9.43%) | $1.59 | $1.41 | 65,127 | $54.16 M |
| 02/11/2025 | $1.65 | $1.56 (-5.45%) | $1.79 | $1.56 | 24,601 | $58.67 M |
| 02/10/2025 | $1.56 | $1.62 (3.85%) | $1.78 | $1.45 | 49,200 | $60.93 M |
| 02/07/2025 | $1.48 | $1.55 (4.73%) | $1.77 | $1.44 | 72,225 | $58.30 M |
| 02/06/2025 | $1.50 | $1.54 (2.67%) | $1.65 | $1.39 | 31,517 | $57.92 M |
| 02/05/2025 | $1.45 | $1.47 (1.38%) | $1.53 | $1.40 | 17,100 | $55.29 M |
| 02/04/2025 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.36 | 20,218 | $53.41 M |
| 02/03/2025 | $1.34 | $1.45 (8.21%) | $1.45 | $1.24 | 17,400 | $54.53 M |
| 01/31/2025 | $1.26 | $1.35 (7.14%) | $1.35 | $1.26 | 21,840 | $50.77 M |
| 01/30/2025 | $1.36 | $1.26 (-7.35%) | $1.36 | $1.24 | 34,400 | $47.39 M |
| 01/29/2025 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.29 | 5,219 | $50.02 M |
| 01/28/2025 | $1.30 | $1.35 (3.85%) | $1.36 | $1.21 | 9,016 | $50.77 M |
| 01/27/2025 | $1.37 | $1.36 (-0.73%) | $1.37 | $1.31 | 15,613 | $51.15 M |
| 01/24/2025 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.31 | 14,020 | $51.15 M |
| 01/23/2025 | $1.55 | $1.44 (-7.1%) | $1.55 | $1.31 | 37,336 | $54.16 M |
| 01/22/2025 | $1.51 | $1.30 (-13.91%) | $1.51 | $1.30 | 22,600 | $48.89 M |
| 01/21/2025 | $1.43 | $1.45 (1.4%) | $1.50 | $1.30 | 118,705 | $54.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
