Stockscreener 앱 받기
4.29
3.81%
-0.17
시간 외 거래:
4.29
Arena Group Holdings Inc 주식 (AREN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $4.53 | $4.24 | $0.295 | 84,470.0 | -3.81% |
| 2025-12-04 | $4.49 | $4.24 | $0.25 | 65,466.0 | +4.21% |
| 2025-12-03 | $4.32 | $4.10 | $0.22 | 82,631.0 | +3.13% |
| 2025-12-02 | $4.20 | $4.01 | $0.19 | 53,056.0 | +2.22% |
| 2025-12-01 | $4.21 | $3.93 | $0.2816 | 122,311.0 | -3.33% |
| 2025-11-28 | $4.25 | $4.08 | $0.165 | 54,744.0 | +0.96% |
| 2025-11-26 | $4.26 | $3.86 | $0.40 | 188,176.0 | +9.19% |
| 2025-11-25 | $3.94 | $3.69 | $0.25 | 257,222.0 | +1.87% |
| 2025-11-24 | $4.04 | $3.72 | $0.325 | 270,702.0 | -6.73% |
| 2025-11-21 | $4.24 | $3.77 | $0.47 | 266,789.0 | +6.08% |
| 2025-11-20 | $4.08 | $3.75 | $0.325 | 156,980.0 | -1.05% |
| 2025-11-19 | $4.10 | $3.68 | $0.42 | 163,700.0 | -2.80% |
| 2025-11-18 | $4.05 | $3.61 | $0.44 | 244,625.0 | -0.25% |
| 2025-11-17 | $4.34 | $3.79 | $0.5511 | 712,974.0 | -8.80% |
| 2025-11-14 | $4.62 | $3.15 | $1.47 | 629,106.0 | +8.00% |
| 2025-11-13 | $4.24 | $3.94 | $0.30 | 454,170.0 | -4.53% |
| 2025-11-12 | $4.78 | $4.14 | $0.635 | 355,465.0 | -11.42% |
| 2025-11-11 | $4.93 | $4.61 | $0.32 | 292,223.0 | -2.87% |
| 2025-11-10 | $5.18 | $4.83 | $0.35 | 259,656.0 | +2.74% |
| 2025-11-07 | $4.95 | $4.63 | $0.3164 | 108,075.0 | -3.27% |
| 2025-11-06 | $5.19 | $4.89 | $0.3022 | 145,540.0 | -4.85% |
| 2025-11-05 | $5.25 | $4.83 | $0.42 | 113,024.0 | +4.04% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.53 | $3.93 | $0.60 | 492,404.0 | +2.14% |
| 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% |
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% |
1.83%
5.88%
자본화:
|
볼륨(24시간):