The Arena Group Holdings, Inc. Common Stock (AREN)
4.3000
+0.00 (0.00%)
NYSE · Last Trade: Jan 12th, 8:25 AM EST
Historical Prices For The Arena Group Holdings, Inc. Common Stock (AREN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 4.18 | 4.40 | 4.14 | 4.30 | 104,427 | 4.30 |
| 1/08/2026 | 4.04 | 4.19 | 3.93 | 4.11 | 101,412 | 4.11 |
| 1/07/2026 | 4.06 | 4.10 | 3.96 | 4.05 | 103,397 | 4.05 |
| 1/06/2026 | 3.95 | 4.17 | 3.81 | 4.06 | 111,879 | 4.06 |
| 1/05/2026 | 3.99 | 4.06 | 3.87 | 3.94 | 88,323 | 3.94 |
| 1/02/2026 | 4.06 | 4.18 | 3.90 | 3.95 | 72,920 | 3.95 |
| 12/31/2025 | 4.02 | 4.10 | 3.91 | 4.00 | 87,195 | 4.00 |
| 12/30/2025 | 3.93 | 4.10 | 3.85 | 4.03 | 128,890 | 4.03 |
| 12/29/2025 | 4.13 | 4.19 | 3.90 | 3.93 | 96,152 | 3.93 |
| 12/26/2025 | 4.12 | 4.24 | 4.08 | 4.18 | 91,671 | 4.18 |
| 12/24/2025 | 3.94 | 4.16 | 3.92 | 4.12 | 88,587 | 4.12 |
| 12/23/2025 | 3.92 | 4.04 | 3.87 | 3.95 | 122,310 | 3.95 |
| 12/22/2025 | 4.21 | 4.21 | 3.84 | 3.93 | 120,389 | 3.93 |
| 12/19/2025 | 4.23 | 4.32 | 4.05 | 4.21 | 126,781 | 4.21 |
| 12/18/2025 | 4.14 | 4.40 | 4.10 | 4.16 | 239,946 | 4.16 |
| 12/17/2025 | 4.12 | 4.18 | 3.98 | 4.02 | 91,443 | 4.02 |
| 12/16/2025 | 4.02 | 4.12 | 3.90 | 4.07 | 80,511 | 4.07 |
| 12/15/2025 | 4.14 | 4.20 | 3.98 | 4.03 | 86,905 | 4.03 |
| 12/12/2025 | 4.10 | 4.24 | 3.89 | 4.11 | 118,153 | 4.11 |
| 12/11/2025 | 4.11 | 4.17 | 4.03 | 4.12 | 90,580 | 4.12 |
| 12/10/2025 | 4.40 | 4.40 | 4.11 | 4.12 | 125,135 | 4.12 |
| 12/09/2025 | 4.11 | 4.46 | 4.11 | 4.40 | 80,276 | 4.40 |
| 12/08/2025 | 4.32 | 4.32 | 4.02 | 4.18 | 124,074 | 4.18 |
| 12/05/2025 | 4.49 | 4.53 | 4.24 | 4.29 | 84,484 | 4.29 |
| 12/04/2025 | 4.32 | 4.49 | 4.24 | 4.46 | 66,666 | 4.46 |
| 12/03/2025 | 4.13 | 4.32 | 4.10 | 4.28 | 82,739 | 4.28 |
| 12/02/2025 | 4.09 | 4.20 | 4.01 | 4.15 | 53,075 | 4.15 |
| 12/01/2025 | 4.09 | 4.21 | 3.93 | 4.06 | 122,311 | 4.06 |
| 11/28/2025 | 4.18 | 4.25 | 4.08 | 4.20 | 54,744 | 4.20 |
| 11/26/2025 | 3.88 | 4.26 | 3.86 | 4.16 | 188,278 | 4.16 |
| 11/25/2025 | 3.74 | 3.94 | 3.69 | 3.81 | 257,222 | 3.81 |
| 11/24/2025 | 3.98 | 4.04 | 3.72 | 3.74 | 270,702 | 3.74 |
| 11/21/2025 | 3.77 | 4.24 | 3.77 | 4.01 | 267,814 | 4.01 |
| 11/20/2025 | 3.75 | 4.08 | 3.75 | 3.78 | 157,651 | 3.78 |
| 11/19/2025 | 3.92 | 4.10 | 3.68 | 3.82 | 163,717 | 3.82 |
| 11/18/2025 | 3.88 | 4.05 | 3.61 | 3.93 | 244,629 | 3.93 |
| 11/17/2025 | 4.15 | 4.34 | 3.79 | 3.94 | 713,358 | 3.94 |
| 11/14/2025 | 3.45 | 4.62 | 3.15 | 4.32 | 629,111 | 4.32 |
| 11/13/2025 | 4.18 | 4.24 | 3.94 | 4.00 | 468,938 | 4.00 |
| 11/12/2025 | 4.78 | 4.78 | 4.14 | 4.19 | 373,910 | 4.19 |
| 11/11/2025 | 4.88 | 4.93 | 4.61 | 4.73 | 292,223 | 4.73 |
| 11/10/2025 | 4.83 | 5.18 | 4.83 | 4.87 | 259,661 | 4.87 |
| 11/07/2025 | 4.89 | 4.95 | 4.63 | 4.74 | 114,168 | 4.74 |
| 11/06/2025 | 5.14 | 5.19 | 4.89 | 4.90 | 145,771 | 4.90 |
| 11/05/2025 | 4.94 | 5.25 | 4.83 | 5.15 | 113,324 | 5.15 |
| 11/04/2025 | 5.16 | 5.16 | 4.94 | 4.95 | 198,789 | 4.95 |
| 11/03/2025 | 5.65 | 5.65 | 5.17 | 5.24 | 210,384 | 5.24 |
| 10/31/2025 | 5.68 | 5.72 | 5.53 | 5.57 | 123,047 | 5.57 |
| 10/30/2025 | 5.71 | 5.76 | 5.36 | 5.61 | 228,123 | 5.61 |
| 10/29/2025 | 5.62 | 5.92 | 5.35 | 5.78 | 367,979 | 5.78 |
| 10/28/2025 | 5.45 | 5.95 | 5.32 | 5.61 | 288,219 | 5.61 |
| 10/27/2025 | 4.81 | 5.41 | 4.79 | 5.37 | 260,081 | 5.37 |
| 10/24/2025 | 4.95 | 5.08 | 4.64 | 4.64 | 157,472 | 4.64 |
| 10/23/2025 | 4.82 | 5.05 | 4.65 | 4.89 | 227,521 | 4.89 |
| 10/22/2025 | 4.41 | 4.99 | 4.34 | 4.91 | 303,593 | 4.91 |
| 10/21/2025 | 4.25 | 4.47 | 4.19 | 4.43 | 113,178 | 4.43 |
| 10/20/2025 | 4.52 | 4.52 | 4.20 | 4.34 | 137,369 | 4.34 |
| 10/17/2025 | 4.55 | 4.76 | 4.35 | 4.37 | 181,411 | 4.37 |
| 10/16/2025 | 4.89 | 4.95 | 4.60 | 4.62 | 55,260 | 4.62 |
| 10/15/2025 | 4.97 | 5.10 | 4.82 | 4.88 | 162,781 | 4.88 |
| 10/14/2025 | 4.69 | 5.01 | 4.53 | 4.91 | 257,911 | 4.91 |
| 10/13/2025 | 4.72 | 4.80 | 4.57 | 4.74 | 102,397 | 4.74 |