Get the Stockscreener App
4.328
3.14%
-0.132
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 December 05, 2025, is $4.328.
- 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 $0.00 on October 18, 2024. Since then, Arena Group Holdings Inc's stock price has risen over to $4.328 now.
- The 52-week high stock price for AREN is $10.05, representing a 132.21% increase from the current share price, occurred on May 20, 2025.
- The 52-week low stock price for AREN is $1.0512, indicating a -75.71% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Arena Group Holdings Inc (AREN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $4.53 | $4.31 | $0.22 | 39,023.0 | -3.03% |
| Dec 04, 2025 | $4.49 | $4.24 | $0.25 | 65,466.0 | +4.21% |
| Dec 03, 2025 | $4.32 | $4.10 | $0.22 | 82,631.0 | +3.13% |
| Dec 02, 2025 | $4.20 | $4.01 | $0.19 | 53,056.0 | +2.22% |
| Dec 01, 2025 | $4.21 | $3.93 | $0.2816 | 122,311.0 | -3.33% |
| Nov 28, 2025 | $4.25 | $4.08 | $0.165 | 54,744.0 | +0.96% |
| Nov 26, 2025 | $4.26 | $3.86 | $0.40 | 188,176.0 | +9.19% |
| Nov 25, 2025 | $3.94 | $3.69 | $0.25 | 257,222.0 | +1.87% |
| Nov 24, 2025 | $4.04 | $3.72 | $0.325 | 270,702.0 | -6.73% |
| Nov 21, 2025 | $4.24 | $3.77 | $0.47 | 266,789.0 | +6.08% |
| Nov 20, 2025 | $4.08 | $3.75 | $0.325 | 156,980.0 | -1.05% |
| Nov 19, 2025 | $4.10 | $3.68 | $0.42 | 163,700.0 | -2.80% |
| Nov 18, 2025 | $4.05 | $3.61 | $0.44 | 244,625.0 | -0.25% |
| Nov 17, 2025 | $4.34 | $3.79 | $0.5511 | 712,974.0 | -8.80% |
| Nov 14, 2025 | $4.62 | $3.15 | $1.47 | 629,106.0 | +8.00% |
| Nov 13, 2025 | $4.24 | $3.94 | $0.30 | 454,170.0 | -4.53% |
| Nov 12, 2025 | $4.78 | $4.14 | $0.635 | 355,465.0 | -11.42% |
| Nov 11, 2025 | $4.93 | $4.61 | $0.32 | 292,223.0 | -2.87% |
| Nov 10, 2025 | $5.18 | $4.83 | $0.35 | 259,656.0 | +2.74% |
| Nov 07, 2025 | $4.95 | $4.63 | $0.3164 | 108,075.0 | -3.27% |
| Nov 06, 2025 | $5.19 | $4.89 | $0.3022 | 145,540.0 | -4.85% |
| Nov 05, 2025 | $5.25 | $4.83 | $0.42 | 113,024.0 | +4.04% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.53 | $3.93 | $0.60 | 362,487.0 | +2.98% |
| Nov, 2025 | $5.65 | $3.15 | $2.50 | 5,082,219.0 | -24.60% |
| Oct, 2025 | $5.95 | $4.19 | $1.76 | 5,204,516.0 | +1.83% |
| Sep, 2025 | $7.13 | $5.17 | $1.96 | 5,653,225.0 | -7.29% |
| Aug, 2025 | $7.85 | $5.81 | $2.04 | 5,202,484.0 | -3.44% |
| Jul, 2025 | $6.83 | $5.10 | $1.73 | 3,856,035.0 | -1.45% |
| Jun, 2025 | $7.00 | $3.86 | $3.14 | 6,573,734.0 | +45.20% |
| May, 2025 | $10.05 | $3.92 | $6.13 | 6,887,373.0 | -14.60% |
| Apr, 2025 | $5.00 | $1.64 | $3.36 | 5,285,855.0 | +189.02% |
| Mar, 2025 | $1.75 | $1.40 | $0.35 | 529,968.0 | +7.45% |
| Feb, 2025 | $1.79 | $1.20 | $0.5924 | 754,478.0 | +19.26% |
| Jan, 2025 | $1.55 | $1.05 | $0.4988 | 739,533.0 | +0.75% |
Arena Group Holdings Inc Stock (AREN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.82 | $1.21 | $0.61 | 3,143,929.0 | -6.00% |
| Nov, 2024 | $2.18 | $0.5631 | $1.62 | 105,217,647.0 | +136.07% |
| Oct, 2024 | $0.8803 | $0.6165 | $0.2638 | 189,950.0 | -21.07% |
| Sep, 2024 | $0.95 | $0.6899 | $0.2601 | 342,128.0 | -15.26% |
| Aug, 2024 | $1.00 | $0.70 | $0.30 | 293,393.0 | +2.16% |
| Jul, 2024 | $0.93 | $0.7402 | $0.1898 | 212,596.0 | +20.77% |
| Jun, 2024 | $0.96 | $0.7015 | $0.2585 | 423,149.0 | -18.95% |
| May, 2024 | $0.9615 | $0.615 | $0.3465 | 626,205.0 | +26.67% |
| 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% |
1.14%
6.03%
Cap:
|
Volume (24h):