1.73
price up icon2.98%   0.05
after-market アフターアワーズ: 1.65 -0.08 -4.62%
loading

Arena Group Holdings Inc (AREN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-03-31 $1.75 $1.46 $0.29 23,647.0 +2.98%
2025-03-28 $1.75 $1.68 $0.065 19,791.0 -4.00%
2025-03-27 $1.75 $1.67 $0.085 12,805.0 +1.74%
2025-03-26 $1.75 $1.68 $0.07 10,460.0 +2.38%
2025-03-25 $1.69 $1.53 $0.16 66,554.0 +9.80%
2025-03-24 $1.60 $1.51 $0.09 41,875.0 -4.38%
2025-03-21 $1.64 $1.52 $0.12 13,301.0 -1.23%
2025-03-20 $1.72 $1.61 $0.1076 16,275.0 -1.82%
2025-03-19 $1.67 $1.54 $0.1214 19,642.0 +5.77%
2025-03-18 $1.60 $1.55 $0.05 13,570.0 +0.65%
2025-03-17 $1.59 $1.51 $0.08 17,396.0 +2.65%
2025-03-14 $1.60 $1.51 $0.09 35,385.0 +0.67%
2025-03-13 $1.52 $1.40 $0.12 39,298.0 +0.00%
2025-03-12 $1.54 $1.41 $0.1289 11,050.0 -3.23%
2025-03-11 $1.55 $1.41 $0.14 13,508.0 +1.97%
2025-03-10 $1.58 $1.45 $0.1343 18,257.0 -5.00%
2025-03-07 $1.61 $1.41 $0.1999 17,269.0 +4.58%
2025-03-06 $1.53 $1.46 $0.0708 16,459.0 -2.55%
2025-03-05 $1.62 $1.46 $0.16 43,108.0 +2.61%
2025-03-04 $1.53 $1.40 $0.13 44,058.0 +3.38%

Arena Group Holdings Inc (AREN) 株の年ごとの株価履歴

この詳細な分析では、Arena Group Holdings Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAREN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Arena Group Holdings Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のArena Group Holdings Inc (AREN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-03 $1.75 $1.40 $0.35 553,615.0 +7.45%
2025-02 $1.79 $1.20 $0.5924 754,478.0 +19.26%
2025-01 $1.55 $1.05 $0.4988 739,533.0 +0.75%

2024年のArena Group Holdings Inc (AREN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.82 $1.21 $0.61 3,143,929.0 -6.00%
2024-11 $2.18 $0.5631 $1.62 105,217,647.0 +136.07%
2024-10 $0.8803 $0.6165 $0.2638 189,950.0 -21.07%
2024-09 $0.95 $0.6899 $0.2601 342,128.0 -15.26%
2024-08 $1.00 $0.70 $0.30 293,393.0 +2.16%
2024-07 $0.93 $0.7402 $0.1898 212,596.0 +20.77%
2024-06 $0.96 $0.7015 $0.2585 423,149.0 -18.95%
2024-05 $0.9615 $0.615 $0.3465 626,205.0 +26.67%
2024-04 $1.22 $0.60 $0.62 850,984.0 -36.44%
2024-03 $1.99 $1.04 $0.9525 1,160,737.0 -38.86%
2024-02 $2.35 $1.02 $1.33 1,678,491.0 +26.14%
2024-01 $2.81 $0.7703 $2.04 6,306,418.0 -35.71%

2023年のArena Group Holdings Inc (AREN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.74 $1.91 $2.83 1,390,956.0 +2.59%
2023-11 $4.26 $1.75 $2.50 920,148.0 -45.15%
2023-10 $4.60 $2.70 $1.90 395,325.0 -1.17%
2023-09 $4.73 $3.90 $0.83 390,705.0 +5.16%
2023-08 $4.46 $3.27 $1.19 1,312,503.0 +8.24%
2023-07 $4.79 $3.47 $1.32 459,965.0 -17.90%
2023-06 $5.27 $3.32 $1.95 3,059,661.0 +9.05%
2023-05 $4.31 $3.35 $0.96 853,486.0 +2.44%
2023-04 $5.42 $3.40 $2.02 1,199,494.0 -3.53%
2023-03 $7.95 $3.82 $4.12 984,005.0 -45.93%
2023-02 $11.18 $7.58 $3.60 730,586.0 -12.08%
2023-01 $10.61 $7.43 $3.18 905,140.0 -15.74%
internet_content_information Z
$68.56
price down icon 0.26%
$31.00
price down icon 1.49%
$104.90
price down icon 2.61%
internet_content_information TME
$14.41
price up icon 0.21%
$92.03
price down icon 1.44%
$182.77
price up icon 0.09%
大文字化:     |  ボリューム (24 時間):