5 DAY PERFORMANCE
-10.64%
1 MONTH PERFORMANCE
-15.44%
3 MONTH PERFORMANCE
+76.22%
6 MONTH PERFORMANCE
+48.58%
YEAR-TO-DATE PERFORMANCE
-47.06%
1 YEAR PERFORMANCE
-50.59%
The Arena Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $1.35 | $1.26 (-6.67%) | $1.40 | $1.21 | 75,948 | $47.39 M |
| 12/23/2024 | $1.41 | $1.37 (-2.84%) | $1.49 | $1.35 | 62,049 | $51.53 M |
| 12/20/2024 | $1.57 | $1.41 (-10.19%) | $1.68 | $1.41 | 315,252 | $53.03 M |
| 12/19/2024 | $1.62 | $1.60 (-1.23%) | $1.74 | $1.58 | 154,854 | $60.18 M |
| 12/18/2024 | $1.73 | $1.65 (-4.62%) | $1.76 | $1.63 | 146,022 | $62.06 M |
| 12/17/2024 | $1.57 | $1.67 (6.37%) | $1.79 | $1.57 | 182,806 | $62.81 M |
| 12/16/2024 | $1.70 | $1.56 (-8.24%) | $1.72 | $1.55 | 127,700 | $58.67 M |
| 12/13/2024 | $1.71 | $1.67 (-2.34%) | $1.77 | $1.63 | 124,821 | $62.81 M |
| 12/12/2024 | $1.65 | $1.68 (1.82%) | $1.74 | $1.51 | 78,706 | $63.18 M |
| 12/11/2024 | $1.79 | $1.66 (-7.26%) | $1.80 | $1.66 | 172,420 | $62.43 M |
| 12/10/2024 | $1.81 | $1.76 (-2.76%) | $1.82 | $1.55 | 229,500 | $66.19 M |
| 12/09/2024 | $1.67 | $1.81 (8.38%) | $1.82 | $1.55 | 371,005 | $68.07 M |
| 12/06/2024 | $1.46 | $1.63 (11.64%) | $1.72 | $1.40 | 360,900 | $61.30 M |
| 12/05/2024 | $1.37 | $1.45 (5.84%) | $1.50 | $1.35 | 122,001 | $54.53 M |
| 12/04/2024 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.39 | 74,784 | $52.28 M |
| 12/03/2024 | $1.48 | $1.40 (-5.41%) | $1.50 | $1.40 | 124,400 | $52.65 M |
| 12/02/2024 | $1.53 | $1.47 (-3.92%) | $1.53 | $1.46 | 94,000 | $55.29 M |
| 11/29/2024 | $1.51 | $1.50 (-0.66%) | $1.55 | $1.50 | 78,125 | $56.42 M |
| 11/27/2024 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.46 | 69,319 | $57.17 M |
| 11/26/2024 | $1.55 | $1.49 (-3.87%) | $1.57 | $1.47 | 107,000 | $56.04 M |
| 11/25/2024 | $1.63 | $1.53 (-6.13%) | $1.63 | $1.50 | 191,236 | $57.54 M |
| 11/22/2024 | $1.55 | $1.55 (0%) | $1.73 | $1.45 | 429,205 | $58.30 M |
| 11/21/2024 | $1.53 | $1.51 (-1.31%) | $1.59 | $1.40 | 338,200 | $56.79 M |
| 11/20/2024 | $1.45 | $1.45 (0%) | $1.55 | $1.45 | 282,639 | $54.53 M |
| 11/19/2024 | $1.74 | $1.50 (-13.79%) | $1.74 | $1.46 | 901,421 | $56.42 M |
| 11/18/2024 | $1.60 | $1.76 (10%) | $1.83 | $1.37 | 4.83 M | $66.19 M |
| 11/15/2024 | $1.91 | $1.75 (-8.38%) | $2.18 | $1.23 | 93.86 M | $65.82 M |
| 11/14/2024 | $0.64 | $0.57 (-11.01%) | $0.64 | $0.56 | 8.51 M | $21.44 M |
| 11/13/2024 | $0.61 | $0.60 (-2.28%) | $0.62 | $0.58 | 14,000 | $22.57 M |
| 11/12/2024 | $0.63 | $0.64 (1.1%) | $0.64 | $0.58 | 14,200 | $24.11 M |
| 11/11/2024 | $0.58 | $0.62 (6.49%) | $0.65 | $0.58 | 16,036 | $23.39 M |
| 11/08/2024 | $0.61 | $0.62 (1.64%) | $0.62 | $0.60 | 15,300 | $18.23 M |
| 11/07/2024 | $0.63 | $0.61 (-2.39%) | $0.63 | $0.61 | 4,900 | $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 |