-
5 DAY PERFORMANCE
-11.43% -
1 MONTH PERFORMANCE
+121.43% -
3 MONTH PERFORMANCE
+68.48% -
6 MONTH PERFORMANCE
+93.75% -
YEAR-TO-DATE PERFORMANCE
-34.87% -
1 YEAR PERFORMANCE
-43.22%
The Arena Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.53 | $1.51 (-1.31%) | $1.59 | $1.40 | 328,178 | $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 |
| 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 |