Stockscreener 앱 받기
1.41
11.88%
-0.19
Arena Group Holdings Inc 주식 (AREN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.68 | $1.41 | $0.27 | 308,992.0 | -11.88% |
| 2024-12-19 | $1.74 | $1.58 | $0.16 | 154,752.0 | -3.03% |
| 2024-12-18 | $1.76 | $1.63 | $0.13 | 145,868.0 | -1.20% |
| 2024-12-17 | $1.78 | $1.57 | $0.215 | 182,769.0 | +7.05% |
| 2024-12-16 | $1.72 | $1.55 | $0.17 | 127,193.0 | -6.59% |
| 2024-12-13 | $1.77 | $1.63 | $0.14 | 124,692.0 | -0.60% |
| 2024-12-12 | $1.74 | $1.51 | $0.23 | 78,631.0 | +1.20% |
| 2024-12-11 | $1.80 | $1.66 | $0.14 | 172,379.0 | -5.68% |
| 2024-12-10 | $1.82 | $1.55 | $0.2698 | 229,197.0 | -2.76% |
| 2024-12-09 | $1.82 | $1.55 | $0.27 | 370,274.0 | +11.04% |
| 2024-12-06 | $1.72 | $1.40 | $0.32 | 358,789.0 | +12.41% |
| 2024-12-05 | $1.50 | $1.35 | $0.15 | 121,954.0 | +4.32% |
| 2024-12-04 | $1.44 | $1.39 | $0.05 | 69,265.0 | -0.71% |
| 2024-12-03 | $1.50 | $1.40 | $0.10 | 122,842.0 | -4.76% |
| 2024-12-02 | $1.53 | $1.46 | $0.07 | 93,868.0 | -2.00% |
| 2024-11-29 | $1.55 | $1.50 | $0.05 | 78,125.0 | -1.32% |
| 2024-11-27 | $1.55 | $1.46 | $0.09 | 67,495.0 | +2.01% |
| 2024-11-26 | $1.57 | $1.47 | $0.0999 | 104,012.0 | -2.61% |
| 2024-11-25 | $1.63 | $1.50 | $0.1299 | 190,557.0 | -1.29% |
| 2024-11-22 | $1.73 | $1.45 | $0.28 | 427,500.0 | +2.65% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.82 | $1.35 | $0.47 | 2,970,457.0 | -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% |
Arena Group Holdings Inc 주식 (AREN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Arena Group Holdings Inc 주식 (AREN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.50 | $8.90 | $7.60 | 697,707.0 | -22.67% |
| 2022-11 | $15.00 | $11.66 | $3.34 | 477,059.0 | -2.70% |
| 2022-10 | $14.88 | $11.33 | $3.55 | 727,077.0 | +7.63% |
| 2022-09 | $14.12 | $10.17 | $3.95 | 2,051,607.0 | +24.52% |
| 2022-08 | $11.79 | $9.10 | $2.69 | 812,696.0 | +1.06% |
| 2022-07 | $11.27 | $8.82 | $2.45 | 764,091.0 | +15.67% |
| 2022-06 | $14.00 | $8.22 | $5.78 | 2,874,398.0 | -18.11% |
| 2022-05 | $15.40 | $9.25 | $6.15 | 1,075,119.0 | +6.18% |
| 2022-04 | $11.50 | $8.15 | $3.35 | 435,694.0 | -4.43% |
| 2022-03 | $10.89 | $8.49 | $2.40 | 640,589.0 | +0.00% |
0.88%
0.41%
자본화:
|
볼륨(24시간):