Get the Stockscreener App
1.88
5.03%
0.09
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 April 02, 2025, is $1.88.
- 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 $1.88 now.
- The 52-week high stock price for AREN is $2.18, representing a 15.96% increase from the current share price, occurred on November 15, 2024.
- The 52-week low stock price for AREN is $0.5631, indicating a -70.05% decrease from the current share price, occurred on November 14, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 02, 2025 | $1.99 | $1.76 | $0.2313 | 198,287.0 | +5.03% |
| Apr 01, 2025 | $1.88 | $1.64 | $0.2354 | 184,573.0 | +3.47% |
| Mar 31, 2025 | $1.75 | $1.46 | $0.29 | 23,647.0 | +2.98% |
| Mar 28, 2025 | $1.75 | $1.68 | $0.065 | 19,791.0 | -4.00% |
| Mar 27, 2025 | $1.75 | $1.67 | $0.085 | 12,805.0 | +1.74% |
| Mar 26, 2025 | $1.75 | $1.68 | $0.07 | 10,460.0 | +2.38% |
| Mar 25, 2025 | $1.69 | $1.53 | $0.16 | 66,554.0 | +9.80% |
| Mar 24, 2025 | $1.60 | $1.51 | $0.09 | 41,875.0 | -4.38% |
| Mar 21, 2025 | $1.64 | $1.52 | $0.12 | 13,301.0 | -1.23% |
| Mar 20, 2025 | $1.72 | $1.61 | $0.1076 | 16,275.0 | -1.82% |
| Mar 19, 2025 | $1.67 | $1.54 | $0.1214 | 19,642.0 | +5.77% |
| Mar 18, 2025 | $1.60 | $1.55 | $0.05 | 13,570.0 | +0.65% |
| Mar 17, 2025 | $1.59 | $1.51 | $0.08 | 17,396.0 | +2.65% |
| Mar 14, 2025 | $1.60 | $1.51 | $0.09 | 35,385.0 | +0.67% |
| Mar 13, 2025 | $1.52 | $1.40 | $0.12 | 39,298.0 | +0.00% |
| Mar 12, 2025 | $1.54 | $1.41 | $0.1289 | 11,050.0 | -3.23% |
| Mar 11, 2025 | $1.55 | $1.41 | $0.14 | 13,508.0 | +1.97% |
| Mar 10, 2025 | $1.58 | $1.45 | $0.1343 | 18,257.0 | -5.00% |
| Mar 07, 2025 | $1.61 | $1.41 | $0.1999 | 17,269.0 | +4.58% |
| Mar 06, 2025 | $1.53 | $1.46 | $0.0708 | 16,459.0 | -2.55% |
| Mar 05, 2025 | $1.62 | $1.46 | $0.16 | 43,108.0 | +2.61% |
| Mar 04, 2025 | $1.53 | $1.40 | $0.13 | 44,058.0 | +3.38% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $1.99 | $1.64 | $0.3496 | 581,147.0 | +8.67% |
| 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% |
2.18%
0.50%
Cap:
|
Volume (24h):