Stockscreener 앱 받기
1.015
2.40%
-0.025
Arena Group Holdings Inc 주식 (AREN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $1.02 | $1.00 | $0.02 | 5,887.0 | -3.48% |
| 2026-08-20 | $1.12 | $1.02 | $0.10 | 48,967.0 | -1.89% |
| 2026-08-19 | $1.10 | $1.02 | $0.0849 | 53,689.0 | +4.95% |
| 2026-08-18 | $1.15 | $1.00 | $0.145 | 77,354.0 | +0.00% |
| 2026-08-17 | $1.12 | $1.01 | $0.1055 | 28,091.0 | -12.17% |
| 2026-08-14 | $1.18 | $1.12 | $0.058 | 40,969.0 | -3.36% |
| 2026-08-13 | $1.33 | $1.18 | $0.1488 | 40,423.0 | -8.46% |
| 2026-08-12 | $1.65 | $1.26 | $0.385 | 146,963.0 | -18.75% |
| 2026-08-11 | $2.03 | $1.47 | $0.56 | 241,695.0 | -27.27% |
| 2026-08-10 | $2.36 | $1.77 | $0.5888 | 1,010,525.0 | +25.00% |
| 2026-08-07 | $1.79 | $1.47 | $0.32 | 84,167.0 | +11.39% |
| 2026-08-06 | $1.62 | $1.38 | $0.24 | 40,056.0 | +4.64% |
| 2026-08-05 | $1.62 | $1.41 | $0.21 | 81,479.0 | -3.82% |
| 2026-08-04 | $1.90 | $1.41 | $0.49 | 329,291.0 | +11.35% |
| 2026-08-03 | $1.46 | $1.19 | $0.2739 | 119,122.0 | +15.57% |
| 2026-07-31 | $1.22 | $1.11 | $0.1104 | 47,518.0 | +4.27% |
| 2026-07-30 | $1.19 | $1.03 | $0.1555 | 36,064.0 | +0.86% |
| 2026-07-29 | $1.19 | $1.05 | $0.14 | 85,400.0 | +8.41% |
| 2026-07-28 | $1.09 | $0.9483 | $0.1453 | 53,809.0 | +12.63% |
| 2026-07-27 | $0.9766 | $0.851 | $0.1256 | 52,303.0 | +15.85% |
| 2026-07-24 | $1.00 | $0.82 | $0.18 | 60,685.0 | -12.77% |
| 2026-07-23 | $1.05 | $0.93 | $0.1198 | 66,418.0 | -6.93% |
| 2026-07-22 | $1.15 | $1.00 | $0.15 | 72,973.0 | -9.01% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $2.36 | $1.00 | $1.36 | 2,348,678.0 | -17.72% |
| 2026-07 | $1.22 | $0.8086 | $0.4114 | 1,482,731.0 | +46.99% |
| 2026-06 | $1.58 | $0.81 | $0.77 | 3,853,300.0 | -40.71% |
| 2026-05 | $2.90 | $1.35 | $1.54 | 2,198,270.0 | -44.44% |
| 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% |
0.62%
0.51%
자본화:
|
볼륨(24시간):