Get the Stockscreener App
0.7866
2.85%
-0.0231
Arena Group Holdings Inc Stock (AREN) Price History
The historical daily chart and data for Arena Group Holdings Inc stock (AREN), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $0.7866.
- Arena Group Holdings Inc all-time high stock price is $16.50, occurred on December 14, 2022.
- The lowest Arena Group Holdings Inc stock price recorded was $0.60 on April 18, 2024. Since then, Arena Group Holdings Inc's stock price has risen over 31.10% to $0.7866 now.
- The 52-week high stock price for AREN is $5.27, representing a 569.97% increase from the current share price, occurred on June 27, 2023.
- The 52-week low stock price for AREN is $0.60, indicating a -23.72% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Arena Group Holdings Inc (AREN) stock in the beginning of 2023 was $9.21. The stock closed the year at $10.61, a gain of over 15.20% for the year.
The table below shows more information about AREN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $0.8096 | $0.787 | $0.0226 | 9,952.0 | -2.80% |
| May 15, 2024 | $0.85 | $0.7475 | $0.1025 | 19,189.0 | -3.61% |
| May 14, 2024 | $0.8574 | $0.801 | $0.0564 | 9,335.0 | -1.05% |
| May 13, 2024 | $0.85 | $0.80 | $0.05 | 14,981.0 | +0.11% |
| May 10, 2024 | $0.891 | $0.80 | $0.091 | 38,955.0 | -1.40% |
| May 09, 2024 | $0.90 | $0.811 | $0.089 | 59,690.0 | +4.88% |
| May 08, 2024 | $0.82 | $0.7407 | $0.0793 | 39,427.0 | +5.62% |
| May 07, 2024 | $0.8265 | $0.7764 | $0.0501 | 20,621.0 | -2.09% |
| May 06, 2024 | $0.81 | $0.71 | $0.10 | 18,392.0 | +7.85% |
| May 03, 2024 | $0.7353 | $0.7006 | $0.0347 | 15,224.0 | -0.12% |
| May 02, 2024 | $0.7716 | $0.7047 | $0.0669 | 9,498.0 | -0.51% |
| May 01, 2024 | $0.75 | $0.701 | $0.049 | 4,561.0 | -1.33% |
| Apr 30, 2024 | $0.7805 | $0.721 | $0.0595 | 24,015.0 | +0.08% |
| Apr 29, 2024 | $0.75 | $0.6974 | $0.0526 | 18,818.0 | +1.52% |
| Apr 26, 2024 | $0.7399 | $0.689 | $0.0509 | 17,841.0 | +1.26% |
| Apr 25, 2024 | $0.729 | $0.65 | $0.079 | 20,179.0 | +7.86% |
| Apr 24, 2024 | $0.678 | $0.65 | $0.028 | 7,620.0 | -0.52% |
| Apr 23, 2024 | $0.6894 | $0.6506 | $0.0388 | 35,682.0 | +1.52% |
| Apr 22, 2024 | $0.6829 | $0.641 | $0.0419 | 9,308.0 | -1.37% |
| Apr 19, 2024 | $0.6785 | $0.6301 | $0.0484 | 14,396.0 | +8.44% |
| Apr 18, 2024 | $0.699 | $0.60 | $0.099 | 33,312.0 | -8.51% |
| Apr 17, 2024 | $0.685 | $0.6044 | $0.0806 | 43,263.0 | +6.21% |
| Apr 16, 2024 | $0.6959 | $0.6019 | $0.094 | 71,428.0 | -10.33% |
Arena Group Holdings Inc Stock (AREN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arena Group Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AREN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arena Group Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arena Group Holdings Inc Stock (AREN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.90 | $0.7006 | $0.1995 | 259,825.0 | +4.93% |
| Apr, 2024 | $1.22 | $0.60 | $0.62 | 850,984.0 | -36.44% |
| Mar, 2024 | $1.99 | $1.04 | $0.9525 | 1,160,737.0 | -38.86% |
| Feb, 2024 | $2.35 | $1.02 | $1.33 | 1,678,491.0 | +26.14% |
| Jan, 2024 | $2.81 | $0.7703 | $2.04 | 6,306,418.0 | -35.71% |
Arena Group Holdings Inc Stock (AREN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.74 | $1.91 | $2.83 | 1,390,956.0 | +2.59% |
| Nov, 2023 | $4.26 | $1.75 | $2.50 | 920,148.0 | -45.15% |
| Oct, 2023 | $4.60 | $2.70 | $1.90 | 395,325.0 | -1.17% |
| Sep, 2023 | $4.73 | $3.90 | $0.83 | 390,705.0 | +5.16% |
| Aug, 2023 | $4.46 | $3.27 | $1.19 | 1,312,503.0 | +8.24% |
| Jul, 2023 | $4.79 | $3.47 | $1.32 | 459,965.0 | -17.90% |
| Jun, 2023 | $5.27 | $3.32 | $1.95 | 3,059,661.0 | +9.05% |
| May, 2023 | $4.31 | $3.35 | $0.96 | 853,486.0 | +2.44% |
| Apr, 2023 | $5.42 | $3.40 | $2.02 | 1,199,494.0 | -3.53% |
| Mar, 2023 | $7.95 | $3.82 | $4.12 | 984,005.0 | -45.93% |
| Feb, 2023 | $11.18 | $7.58 | $3.60 | 730,586.0 | -12.08% |
| Jan, 2023 | $10.61 | $7.43 | $3.18 | 905,140.0 | -15.74% |
Arena Group Holdings Inc Stock (AREN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.50 | $8.90 | $7.60 | 697,707.0 | -22.67% |
| Nov, 2022 | $15.00 | $11.66 | $3.34 | 477,059.0 | -2.70% |
| Oct, 2022 | $14.88 | $11.33 | $3.55 | 727,077.0 | +7.63% |
| Sep, 2022 | $14.12 | $10.17 | $3.95 | 2,051,607.0 | +24.52% |
| Aug, 2022 | $11.79 | $9.10 | $2.69 | 812,696.0 | +1.06% |
| Jul, 2022 | $11.27 | $8.82 | $2.45 | 764,091.0 | +15.67% |
| Jun, 2022 | $14.00 | $8.22 | $5.78 | 2,874,398.0 | -18.11% |
| May, 2022 | $15.40 | $9.25 | $6.15 | 1,075,119.0 | +6.18% |
| Apr, 2022 | $11.50 | $8.15 | $3.35 | 435,694.0 | -4.43% |
| Mar, 2022 | $10.89 | $8.49 | $2.40 | 640,589.0 | +0.00% |
0.86%
0.84%
Cap:
|
Volume (24h):