Stockscreener 앱 받기
1.52
2.01%
0.03
시장 영업 전:
1.58
0.06
+3.95%
Arena Group Holdings Inc 주식 (AREN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $1.55 | $1.43 | $0.12 | 80,897.0 | +2.01% |
| 2026-05-21 | $1.53 | $1.36 | $0.1726 | 67,450.0 | -4.49% |
| 2026-05-20 | $1.60 | $1.45 | $0.1529 | 96,378.0 | -3.11% |
| 2026-05-19 | $1.66 | $1.47 | $0.1849 | 78,797.0 | +6.62% |
| 2026-05-18 | $1.70 | $1.43 | $0.2699 | 130,355.0 | -10.12% |
| 2026-05-15 | $1.83 | $1.62 | $0.2076 | 83,852.0 | -5.62% |
| 2026-05-14 | $1.84 | $1.76 | $0.08 | 106,022.0 | -1.11% |
| 2026-05-13 | $1.91 | $1.77 | $0.1386 | 105,391.0 | -3.23% |
| 2026-05-12 | $2.19 | $1.85 | $0.34 | 200,067.0 | -29.28% |
| 2026-05-11 | $2.71 | $2.53 | $0.18 | 58,134.0 | -1.13% |
| 2026-05-08 | $2.83 | $2.50 | $0.3298 | 59,819.0 | -4.32% |
| 2026-05-07 | $2.90 | $2.59 | $0.31 | 119,715.0 | +1.46% |
| 2026-05-06 | $2.81 | $2.37 | $0.44 | 69,101.0 | +8.30% |
| 2026-05-05 | $2.79 | $2.43 | $0.3599 | 101,071.0 | -8.33% |
| 2026-05-04 | $2.88 | $2.58 | $0.30 | 87,822.0 | +6.15% |
| 2026-05-01 | $2.60 | $2.45 | $0.15 | 78,343.0 | +3.17% |
| 2026-04-30 | $2.55 | $2.25 | $0.30 | 47,666.0 | +9.57% |
| 2026-04-29 | $2.40 | $2.23 | $0.17 | 29,480.0 | +0.44% |
| 2026-04-28 | $2.37 | $2.22 | $0.15 | 37,773.0 | +0.00% |
Arena Group Holdings Inc 주식 (AREN) 연도별 가격 이력
이 심층 분석에서는 Arena Group Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AREN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arena Group Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arena Group Holdings Inc 주식 (AREN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.90 | $1.36 | $1.54 | 1,604,111.0 | -39.68% |
| 2026-04 | $2.55 | $1.72 | $0.835 | 1,940,727.0 | +16.13% |
| 2026-03 | $3.17 | $2.12 | $1.05 | 1,481,532.0 | -24.91% |
| 2026-02 | $4.04 | $2.85 | $1.19 | 1,164,602.0 | -25.71% |
| 2026-01 | $4.47 | $3.74 | $0.7299 | 1,329,077.0 | -2.75% |
Arena Group Holdings Inc 주식 (AREN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.53 | $3.84 | $0.69 | 2,219,447.0 | -4.05% |
| 2025-11 | $5.65 | $3.15 | $2.50 | 5,082,219.0 | -24.60% |
| 2025-10 | $5.95 | $4.19 | $1.76 | 5,204,516.0 | +1.83% |
| 2025-09 | $7.13 | $5.17 | $1.96 | 5,653,225.0 | -7.29% |
| 2025-08 | $7.85 | $5.81 | $2.04 | 5,202,484.0 | -3.44% |
| 2025-07 | $6.83 | $5.10 | $1.73 | 3,856,035.0 | -1.45% |
| 2025-06 | $7.00 | $3.86 | $3.14 | 6,573,734.0 | +45.20% |
| 2025-05 | $10.05 | $3.92 | $6.13 | 6,887,373.0 | -14.60% |
| 2025-04 | $5.00 | $1.64 | $3.36 | 5,285,855.0 | +189.02% |
| 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% |
Arena Group Holdings Inc 주식 (AREN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.53%
3.72%
자본화:
|
볼륨(24시간):