4.87
price up icon6.33%   0.29
after-market アフターアワーズ: 4.60 -0.27 -5.54%
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
2025-04-25 $5.00 $4.30 $0.70 500,490.0 +6.33%
2025-04-24 $4.65 $3.33 $1.32 786,524.0 +36.31%
2025-04-23 $3.45 $2.54 $0.9084 511,380.0 +32.81%
2025-04-22 $2.67 $2.34 $0.3278 204,028.0 -4.53%
2025-04-21 $2.84 $2.53 $0.3087 150,139.0 -1.12%
2025-04-17 $2.94 $2.41 $0.5299 347,392.0 -3.25%
2025-04-16 $2.85 $2.08 $0.77 975,191.0 +38.50%
2025-04-15 $2.05 $1.83 $0.22 72,398.0 +5.82%
2025-04-14 $1.96 $1.75 $0.2052 31,424.0 -2.58%
2025-04-11 $2.01 $1.87 $0.14 21,818.0 -1.52%
2025-04-10 $2.07 $1.95 $0.12 42,181.0 +1.55%
2025-04-09 $2.02 $1.66 $0.36 55,209.0 +4.86%
2025-04-08 $2.02 $1.71 $0.31 70,954.0 -7.50%
2025-04-07 $2.05 $1.90 $0.15 164,151.0 +5.26%
2025-04-04 $2.04 $1.83 $0.2071 121,220.0 +1.60%
2025-04-03 $1.94 $1.81 $0.13 28,079.0 -0.53%
2025-04-02 $1.99 $1.76 $0.2313 198,287.0 +5.03%
2025-04-01 $1.88 $1.64 $0.2354 184,573.0 +3.47%
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%

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
2025-04 $5.00 $1.64 $3.36 4,965,928.0 +181.50%
2025-03 $1.75 $1.40 $0.35 529,968.0 +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
$66.27
price up icon 0.67%
$26.06
price up icon 1.20%
$118.10
price up icon 5.21%
internet_content_information TME
$13.36
price up icon 0.45%
$90.74
price up icon 1.39%
$187.76
price up icon 0.29%
大文字化:     |  ボリューム (24 時間):