-
5 DAY PERFORMANCE
+13.29% -
1 MONTH PERFORMANCE
-14.74% -
3 MONTH PERFORMANCE
-0.61% -
6 MONTH PERFORMANCE
-14.12% -
YEAR-TO-DATE PERFORMANCE
-65.97% -
1 YEAR PERFORMANCE
-81.07%
The Arena Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.75 | $0.81 (7.33%) | $0.81 | $0.71 | 13,667 | $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 |
| 08/06/2024 | $0.85 | $0.86 (1.73%) | $0.86 | $0.79 | 25,500 | $25.36 M |
| 08/05/2024 | $0.80 | $0.86 (7.5%) | $0.86 | $0.78 | 41,137 | $25.28 M |
| 08/02/2024 | $0.88 | $0.92 (4.31%) | $0.92 | $0.85 | 8,400 | $27.05 M |
| 08/01/2024 | $0.90 | $0.92 (1.67%) | $0.93 | $0.85 | 3,836 | $26.90 M |
| 07/31/2024 | $0.93 | $0.93 (-0.01%) | $0.93 | $0.83 | 8,831 | $27.34 M |
| 07/30/2024 | $0.89 | $0.93 (4.49%) | $0.93 | $0.88 | 2,900 | $27.34 M |
| 07/29/2024 | $0.92 | $0.92 (-0.11%) | $0.92 | $0.84 | 3,900 | $27.02 M |
| 07/26/2024 | $0.93 | $0.93 (0%) | $0.93 | $0.90 | 3,900 | $27.34 M |
| 07/25/2024 | $0.91 | $0.93 (2.19%) | $0.93 | $0.88 | 5,514 | $27.34 M |
| 07/24/2024 | $0.87 | $0.93 (6.38%) | $0.93 | $0.84 | 1,635 | $27.21 M |
| 07/23/2024 | $0.85 | $0.92 (8.28%) | $0.92 | $0.79 | 9,100 | $26.90 M |
| 07/22/2024 | $0.92 | $0.92 (-0.53%) | $0.92 | $0.88 | 3,567 | $26.90 M |
| 07/19/2024 | $0.93 | $0.91 (-2.15%) | $0.93 | $0.88 | 8,990 | $26.75 M |
| 07/18/2024 | $0.93 | $0.91 (-2.14%) | $0.93 | $0.86 | 6,863 | $26.75 M |
| 07/17/2024 | $0.88 | $0.93 (5.68%) | $0.93 | $0.84 | 24,055 | $27.34 M |
| 07/16/2024 | $0.89 | $0.92 (3.43%) | $0.93 | $0.85 | 14,755 | $27.05 M |
| 07/15/2024 | $0.89 | $0.85 (-4.38%) | $0.90 | $0.84 | 6,996 | $25.02 M |
| 07/12/2024 | $0.89 | $0.89 (0%) | $0.90 | $0.80 | 21,983 | $26.17 M |
| 07/11/2024 | $0.77 | $0.86 (12.17%) | $0.88 | $0.75 | 22,793 | $25.28 M |
| 07/10/2024 | $0.76 | $0.79 (3.69%) | $0.80 | $0.75 | 8,211 | $23.23 M |
| 07/09/2024 | $0.79 | $0.77 (-2.53%) | $0.79 | $0.75 | 7,493 | $22.64 M |
| 07/08/2024 | $0.79 | $0.81 (2.53%) | $0.81 | $0.74 | 9,848 | $23.81 M |
| 07/05/2024 | $0.76 | $0.81 (7.28%) | $0.81 | $0.74 | 3,525 | $23.81 M |
| 07/03/2024 | $0.79 | $0.81 (1.47%) | $0.81 | $0.76 | 17,528 | $23.69 M |
| 07/02/2024 | $0.82 | $0.81 (-0.8%) | $0.82 | $0.78 | 4,543 | $23.81 M |
| 07/01/2024 | $0.75 | $0.82 (8.67%) | $0.82 | $0.75 | 16,616 | $23.96 M |