4.87
price up icon6.33%   0.29
after-market After Hours: 4.60 -0.27 -5.54%
loading

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 25, 2025, is $4.87.
  • 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 $4.87 now.
  • The 52-week high stock price for AREN is $4.65, representing a -4.52% increase from the current share price, occurred on April 24, 2025.
  • The 52-week low stock price for AREN is $0.5631, indicating a -88.44% 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:
Date High Low High - Low Volume % Change
Apr 25, 2025 $5.00 $4.30 $0.70 500,490.0 +6.33%
Apr 24, 2025 $4.65 $3.33 $1.32 786,524.0 +36.31%
Apr 23, 2025 $3.45 $2.54 $0.9084 511,380.0 +32.81%
Apr 22, 2025 $2.67 $2.34 $0.3278 204,028.0 -4.53%
Apr 21, 2025 $2.84 $2.53 $0.3087 150,139.0 -1.12%
Apr 17, 2025 $2.94 $2.41 $0.5299 347,392.0 -3.25%
Apr 16, 2025 $2.85 $2.08 $0.77 975,191.0 +38.50%
Apr 15, 2025 $2.05 $1.83 $0.22 72,398.0 +5.82%
Apr 14, 2025 $1.96 $1.75 $0.2052 31,424.0 -2.58%
Apr 11, 2025 $2.01 $1.87 $0.14 21,818.0 -1.52%
Apr 10, 2025 $2.07 $1.95 $0.12 42,181.0 +1.55%
Apr 09, 2025 $2.02 $1.66 $0.36 55,209.0 +4.86%
Apr 08, 2025 $2.02 $1.71 $0.31 70,954.0 -7.50%
Apr 07, 2025 $2.05 $1.90 $0.15 164,151.0 +5.26%
Apr 04, 2025 $2.04 $1.83 $0.2071 121,220.0 +1.60%
Apr 03, 2025 $1.94 $1.81 $0.13 28,079.0 -0.53%
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%

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 $5.00 $1.64 $3.36 4,965,928.0 +181.50%
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%
internet_content_information Z
$66.27
price up icon 0.67%
$26.06
price up icon 1.20%
$118.10
price up icon 5.21%
internet_content_information TME
$13.36
price up icon 0.45%
$90.74
price up icon 1.39%
$187.76
price up icon 0.29%
Cap:     |  Volume (24h):