5 DAY PERFORMANCE
+4.81%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
-12.66%
6 MONTH PERFORMANCE
-34.80%
YEAR-TO-DATE PERFORMANCE
+3.50%
1 YEAR PERFORMANCE
+220.93%
Arena Group Holdings Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $4.04 | $4.14 (2.48%) | $4.18 | $3.93 | 66.70 K | $196.91 M |
| 01/07/2026 | $4.06 | $4.05 (-0.25%) | $4.10 | $3.96 | 103.45 K | $191.94 M |
| 01/06/2026 | $3.95 | $4.06 (2.78%) | $4.17 | $3.81 | 111.90 K | $192.41 M |
| 01/05/2026 | $3.99 | $3.94 (-1.25%) | $4.06 | $3.87 | 88.33 K | $186.72 M |
| 01/02/2026 | $4.06 | $3.95 (-2.71%) | $4.18 | $3.90 | 72.92 K | $187.20 M |
| 12/31/2025 | $4.02 | $4.00 (-0.5%) | $4.10 | $3.91 | 87.20 K | $189.57 M |
| 12/30/2025 | $3.93 | $4.03 (2.54%) | $4.10 | $3.85 | 129.03 K | $190.99 M |
| 12/29/2025 | $4.13 | $3.93 (-4.84%) | $4.19 | $3.90 | 96.20 K | $186.25 M |
| 12/26/2025 | $4.12 | $4.18 (1.46%) | $4.24 | $4.08 | 91.70 K | $198.10 M |
| 12/24/2025 | $3.94 | $4.12 (4.57%) | $4.16 | $3.92 | 88.60 K | $195.26 M |
| 12/23/2025 | $3.92 | $3.95 (0.77%) | $4.04 | $3.87 | 122.31 K | $187.20 M |
| 12/22/2025 | $4.21 | $3.93 (-6.65%) | $4.21 | $3.84 | 120.49 K | $186.25 M |
| 12/19/2025 | $4.23 | $4.21 (-0.47%) | $4.32 | $4.05 | 126.78 K | $199.52 M |
| 12/18/2025 | $4.14 | $4.16 (0.48%) | $4.40 | $4.10 | 239.95 K | $197.15 M |
| 12/17/2025 | $4.12 | $4.02 (-2.43%) | $4.18 | $3.98 | 91.44 K | $190.52 M |
| 12/16/2025 | $4.02 | $4.07 (1.24%) | $4.12 | $3.90 | 80.52 K | $192.89 M |
| 12/15/2025 | $4.14 | $4.03 (-2.66%) | $4.20 | $3.98 | 86.91 K | $190.99 M |
| 12/12/2025 | $4.10 | $4.11 (0.24%) | $4.24 | $3.89 | 118.15 K | $194.78 M |
| 12/11/2025 | $4.11 | $4.12 (0.24%) | $4.17 | $4.03 | 90.60 K | $195.26 M |
| 12/10/2025 | $4.40 | $4.12 (-6.36%) | $4.40 | $4.11 | 125.14 K | $195.26 M |
| 12/09/2025 | $4.11 | $4.40 (7.06%) | $4.46 | $4.11 | 80.30 K | $208.53 M |
| 12/08/2025 | $4.32 | $4.18 (-3.24%) | $4.32 | $4.02 | 124.11 K | $198.10 M |
| 12/05/2025 | $4.49 | $4.29 (-4.45%) | $4.53 | $4.24 | 84.50 K | $203.31 M |
| 12/04/2025 | $4.32 | $4.46 (3.24%) | $4.49 | $4.24 | 66.74 K | $211.37 M |
| 12/03/2025 | $4.13 | $4.28 (3.63%) | $4.32 | $4.10 | 82.74 K | $202.84 M |
| 12/02/2025 | $4.09 | $4.15 (1.47%) | $4.20 | $4.01 | 53.10 K | $196.68 M |
| 12/01/2025 | $4.09 | $4.06 (-0.73%) | $4.21 | $3.93 | 122.31 K | $192.41 M |
| 11/28/2025 | $4.18 | $4.20 (0.48%) | $4.25 | $4.08 | 54.74 K | $199.05 M |
| 11/26/2025 | $3.88 | $4.16 (7.22%) | $4.26 | $3.86 | 188.28 K | $197.15 M |
| 11/25/2025 | $3.74 | $3.81 (1.87%) | $3.94 | $3.69 | 257.64 K | $180.56 M |
| 11/24/2025 | $3.98 | $3.74 (-6.03%) | $4.05 | $3.72 | 270.70 K | $177.25 M |
| 11/21/2025 | $3.77 | $4.01 (6.37%) | $4.24 | $3.77 | 267.81 K | $190.04 M |
| 11/20/2025 | $3.75 | $3.78 (0.8%) | $4.08 | $3.75 | 157.65 K | $179.14 M |
| 11/19/2025 | $3.92 | $3.82 (-2.55%) | $4.10 | $3.68 | 163.72 K | $181.04 M |
| 11/18/2025 | $3.88 | $3.93 (1.29%) | $4.05 | $3.61 | 244.67 K | $186.25 M |
| 11/17/2025 | $4.15 | $3.94 (-5.06%) | $4.35 | $3.79 | 713.40 K | $186.72 M |
| 11/14/2025 | $3.45 | $4.32 (25.22%) | $4.62 | $3.15 | 629.11 K | $204.73 M |
| 11/13/2025 | $4.18 | $4.00 (-4.31%) | $4.24 | $3.94 | 478.80 K | $189.57 M |
| 11/12/2025 | $4.78 | $4.19 (-12.34%) | $4.78 | $4.14 | 374.00 K | $198.57 M |
| 11/11/2025 | $4.88 | $4.73 (-3.07%) | $4.93 | $4.61 | 292.22 K | $224.16 M |
| 11/10/2025 | $4.83 | $4.87 (0.83%) | $5.18 | $4.83 | 259.70 K | $230.80 M |
| 11/07/2025 | $4.89 | $4.74 (-3.07%) | $4.95 | $4.64 | 114.20 K | $224.67 M |
| 11/06/2025 | $5.14 | $4.90 (-4.67%) | $5.19 | $4.89 | 145.80 K | $232.25 M |
| 11/05/2025 | $4.94 | $5.15 (4.25%) | $5.25 | $4.83 | 113.35 K | $244.10 M |
| 11/04/2025 | $5.16 | $4.95 (-4.07%) | $5.16 | $4.94 | 198.98 K | $234.62 M |
| 11/03/2025 | $5.65 | $5.24 (-7.26%) | $5.65 | $5.17 | 210.40 K | $248.37 M |
| 10/31/2025 | $5.68 | $5.57 (-1.94%) | $5.72 | $5.53 | 123.05 K | $264.01 M |
| 10/30/2025 | $5.71 | $5.61 (-1.75%) | $5.76 | $5.36 | 228.48 K | $265.91 M |
| 10/29/2025 | $5.62 | $5.78 (2.85%) | $5.92 | $5.35 | 368.00 K | $273.96 M |
| 10/28/2025 | $5.45 | $5.61 (2.94%) | $5.95 | $5.32 | 288.39 K | $265.91 M |
| 10/27/2025 | $4.81 | $5.37 (11.64%) | $5.41 | $4.79 | 260.10 K | $254.53 M |
| 10/24/2025 | $4.95 | $4.64 (-6.26%) | $5.08 | $4.64 | 157.50 K | $219.93 M |
| 10/23/2025 | $4.82 | $4.89 (1.45%) | $5.05 | $4.65 | 227.57 K | $231.78 M |
| 10/22/2025 | $4.41 | $4.91 (11.34%) | $4.99 | $4.34 | 303.59 K | $232.73 M |
| 10/21/2025 | $4.25 | $4.43 (4.24%) | $4.47 | $4.19 | 113.20 K | $209.98 M |
| 10/20/2025 | $4.52 | $4.34 (-3.98%) | $4.52 | $4.20 | 137.40 K | $205.71 M |
| 10/17/2025 | $4.55 | $4.37 (-3.96%) | $4.76 | $4.35 | 181.41 K | $207.13 M |
| 10/16/2025 | $4.89 | $4.62 (-5.52%) | $4.95 | $4.60 | 55.30 K | $218.98 M |
| 10/15/2025 | $4.97 | $4.88 (-1.81%) | $5.10 | $4.82 | 162.80 K | $231.31 M |
| 10/14/2025 | $4.69 | $4.91 (4.69%) | $5.01 | $4.53 | 257.92 K | $232.73 M |
| 10/13/2025 | $4.72 | $4.74 (0.42%) | $4.80 | $4.57 | 102.40 K | $224.67 M |
| 10/10/2025 | $4.81 | $4.55 (-5.41%) | $5.05 | $4.52 | 181.10 K | $215.66 M |
| 10/09/2025 | $4.65 | $4.90 (5.38%) | $4.99 | $4.64 | 298.05 K | $232.25 M |
| 10/08/2025 | $4.83 | $4.74 (-1.86%) | $4.89 | $4.63 | 232.70 K | $224.67 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.
