Stockscreener 앱 받기
1.79
3.47%
0.06
시장 영업 전:
1.70
-0.09
-5.03%
Arena Group Holdings Inc 주식 (AREN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 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 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 |
|---|---|---|---|---|---|
| 2025-04 | $1.88 | $1.64 | $0.2354 | 184,573.0 | +0.00% |
| 2025-03 | $1.88 | $1.40 | $0.4758 | 714,541.0 | +11.18% |
| 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% |
1.76%
0.43%
자본화:
|
볼륨(24시간):