5 DAY PERFORMANCE
-40.80%
1 MONTH PERFORMANCE
-20.20%
3 MONTH PERFORMANCE
+147.83%
6 MONTH PERFORMANCE
+166.00%
YEAR-TO-DATE PERFORMANCE
+197.76%
1 YEAR PERFORMANCE
+366.67%
The Arena Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.77 | $3.94 (-17.4%) | $4.63 | $3.94 | 218.78 K | |
| 05/29/2025 | $4.69 | $4.77 (1.71%) | $5.00 | $4.62 | 111.56 K | $226.38 M |
| 05/28/2025 | $4.76 | $4.68 (-1.68%) | $5.53 | $4.64 | 495.64 K | $222.10 M |
| 05/27/2025 | $6.75 | $4.78 (-29.19%) | $7.11 | $4.54 | 573.50 K | $226.85 M |
| 05/23/2025 | $7.70 | $6.74 (-12.47%) | $7.83 | $6.43 | 759.68 K | $319.87 M |
| 05/22/2025 | $8.00 | $7.80 (-2.5%) | $8.57 | $7.63 | 317.32 K | $370.17 M |
| 05/21/2025 | $8.87 | $8.16 (-8%) | $9.09 | $8.01 | 298.63 K | $387.26 M |
| 05/20/2025 | $9.68 | $8.91 (-7.95%) | $10.05 | $8.68 | 443.08 K | $422.85 M |
| 05/19/2025 | $7.80 | $9.76 (25.13%) | $10.03 | $7.50 | 812.80 K | $463.19 M |
| 05/16/2025 | $7.02 | $7.87 (12.11%) | $7.87 | $6.51 | 253.40 K | $373.50 M |
| 05/15/2025 | $7.44 | $6.71 (-9.81%) | $7.45 | $6.02 | 336.10 K | $318.44 M |
| 05/14/2025 | $7.68 | $7.45 (-2.99%) | $7.68 | $6.90 | 218.64 K | $353.56 M |
| 05/13/2025 | $7.50 | $7.55 (0.67%) | $7.88 | $7.15 | 287.10 K | $358.31 M |
| 05/12/2025 | $7.49 | $7.12 (-4.94%) | $7.49 | $6.80 | 329.85 K | $337.90 M |
| 05/09/2025 | $6.30 | $7.11 (12.86%) | $7.61 | $5.80 | 457.50 K | $338.13 M |
| 05/08/2025 | $5.12 | $6.15 (20.12%) | $6.36 | $5.03 | 214.70 K | $292.47 M |
| 05/07/2025 | $5.26 | $5.10 (-3.04%) | $5.30 | $4.67 | 108.45 K | $242.54 M |
| 05/06/2025 | $5.30 | $5.23 (-1.32%) | $5.35 | $4.94 | 60.84 K | $248.72 M |
| 05/05/2025 | $5.48 | $5.19 (-5.29%) | $5.50 | $5.08 | 82.14 K | $246.82 M |
| 05/02/2025 | $5.24 | $5.49 (4.77%) | $5.51 | $4.85 | 178.63 K | $261.08 M |
| 05/01/2025 | $4.93 | $5.23 (6.09%) | $5.29 | $4.70 | 202.13 K | $248.72 M |
| 04/30/2025 | $4.93 | $5.00 (1.42%) | $5.00 | $4.34 | 280.90 K | $237.78 M |
| 04/29/2025 | $4.15 | $4.87 (17.35%) | $4.90 | $4.08 | 282.90 K | $231.60 M |
| 04/28/2025 | $4.73 | $4.09 (-13.53%) | $4.76 | $4.02 | 271.35 K | $194.51 M |
| 04/25/2025 | $4.66 | $4.87 (4.51%) | $5.00 | $4.30 | 505.10 K | $231.60 M |
| 04/24/2025 | $3.34 | $4.58 (37.13%) | $4.65 | $3.33 | 796.70 K | $217.81 M |
| 04/23/2025 | $2.62 | $3.36 (28.24%) | $3.45 | $2.54 | 514.50 K | $159.79 M |
| 04/22/2025 | $2.61 | $2.53 (-3.07%) | $2.67 | $2.34 | 204.10 K | $120.32 M |
| 04/21/2025 | $2.69 | $2.65 (-1.49%) | $2.84 | $2.53 | 153.50 K | $126.02 M |
| 04/17/2025 | $2.93 | $2.68 (-8.53%) | $2.94 | $2.41 | 349.92 K | $127.45 M |
| 04/16/2025 | $2.23 | $2.77 (24.22%) | $2.85 | $2.08 | 983.20 K | $131.73 M |
| 04/15/2025 | $1.88 | $2.00 (6.38%) | $2.05 | $1.83 | 94.90 K | $95.11 M |
| 04/14/2025 | $1.90 | $1.89 (-0.53%) | $1.96 | $1.75 | 31.63 K | $89.88 M |
| 04/11/2025 | $2.01 | $1.94 (-3.48%) | $2.01 | $1.87 | 21.82 K | $92.26 M |
| 04/10/2025 | $1.98 | $1.97 (-0.51%) | $2.07 | $1.95 | 42.20 K | $93.69 M |
| 04/09/2025 | $1.84 | $1.94 (5.43%) | $2.02 | $1.66 | 55.50 K | $92.26 M |
| 04/08/2025 | $1.96 | $1.85 (-5.61%) | $2.08 | $1.71 | 111.68 K | $87.98 M |
| 04/07/2025 | $1.90 | $2.00 (5.26%) | $2.05 | $1.90 | 164.34 K | $95.11 M |
| 04/04/2025 | $1.89 | $1.90 (0.53%) | $2.04 | $1.83 | 121.23 K | $90.36 M |
| 04/03/2025 | $1.84 | $1.87 (1.63%) | $1.94 | $1.81 | 28.10 K | $88.93 M |
| 04/02/2025 | $1.76 | $1.88 (6.82%) | $1.99 | $1.76 | 198.82 K | $89.41 M |
| 04/01/2025 | $1.67 | $1.79 (7.19%) | $1.88 | $1.64 | 185.04 K | $85.13 M |
| 03/31/2025 | $1.68 | $1.73 (2.98%) | $1.75 | $1.46 | 23.85 K | $82.27 M |
| 03/28/2025 | $1.70 | $1.68 (-1.18%) | $1.75 | $1.68 | 19.80 K | $79.89 M |
| 03/27/2025 | $1.67 | $1.75 (4.79%) | $1.75 | $1.67 | 12.81 K | $83.22 M |
| 03/26/2025 | $1.68 | $1.72 (2.38%) | $1.75 | $1.68 | 10.50 K | $81.80 M |
| 03/25/2025 | $1.53 | $1.68 (9.8%) | $1.69 | $1.53 | 66.71 K | $79.89 M |
| 03/24/2025 | $1.59 | $1.53 (-3.77%) | $1.60 | $1.51 | 41.90 K | $72.76 M |
| 03/21/2025 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.52 | 13.30 K | $76.09 M |
| 03/20/2025 | $1.65 | $1.62 (-1.82%) | $1.72 | $1.61 | 16.30 K | $77.04 M |
| 03/19/2025 | $1.54 | $1.65 (7.14%) | $1.67 | $1.54 | 19.64 K | $78.47 M |
| 03/18/2025 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.55 | 13.60 K | $74.19 M |
| 03/17/2025 | $1.54 | $1.55 (0.65%) | $1.59 | $1.51 | 17.40 K | $73.71 M |
| 03/14/2025 | $1.53 | $1.51 (-1.31%) | $1.60 | $1.51 | 35.40 K | $71.81 M |
| 03/13/2025 | $1.47 | $1.50 (2.04%) | $1.52 | $1.40 | 39.30 K | $71.33 M |
| 03/12/2025 | $1.50 | $1.50 (0%) | $1.54 | $1.41 | 11.10 K | $71.33 M |
| 03/11/2025 | $1.46 | $1.55 (6.16%) | $1.55 | $1.41 | 13.54 K | $73.71 M |
| 03/10/2025 | $1.55 | $1.52 (-1.94%) | $1.58 | $1.45 | 18.37 K | $72.29 M |
| 03/07/2025 | $1.50 | $1.60 (6.67%) | $1.61 | $1.41 | 17.30 K | $76.09 M |
| 03/06/2025 | $1.51 | $1.53 (1.32%) | $1.53 | $1.46 | 16.80 K | $72.76 M |
| 03/05/2025 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.46 | 43.11 K | $74.66 M |
| 03/04/2025 | $1.45 | $1.53 (5.52%) | $1.53 | $1.34 | 113.60 K | $72.76 M |
| 03/03/2025 | $1.61 | $1.48 (-8.07%) | $1.62 | $1.48 | 36.30 K | $70.38 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.
