Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

The Arena Group Holdings, Inc. Common Stock (AREN)

0.9150
-0.0249 (-2.65%)
NYSE· Last Trade: Jul 14th, 10:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Arena Group Holdings, Inc. Common Stock (AREN)

DateOpenHighLowCloseVolumeAdjusted Close
7/14/20260.910.950.890.9240,5300.92
7/13/20260.901.000.880.9464,1510.94
7/10/20260.890.920.850.9055,1670.90
7/09/20260.860.890.850.8974,4730.89
7/08/20260.880.890.820.8767,2560.87
7/07/20260.820.960.820.83163,5190.83
7/06/20260.820.890.820.8657,7720.86
7/02/20260.810.880.810.84136,6570.84
7/01/20260.880.900.810.81146,6860.81
6/30/20260.900.930.810.83133,8600.83
6/29/20260.940.950.820.89431,7750.89
6/26/20261.141.150.910.911,152,6860.91
6/25/20261.241.241.101.1296,6731.12
6/24/20261.191.241.121.2487,7611.24
6/23/20261.101.241.101.24177,1991.24
6/22/20261.121.201.071.14118,0641.14
6/18/20261.151.181.051.0586,4031.05
6/17/20261.071.231.071.1196,0591.11
6/16/20261.151.191.061.09120,3861.09
6/15/20261.231.271.121.14306,3101.14
6/12/20261.291.361.191.26166,8281.26
6/11/20261.331.331.211.26164,1911.26
6/10/20261.321.341.251.34104,9141.34
6/09/20261.281.331.241.2991,2641.29
6/08/20261.351.391.271.31125,3671.31
6/05/20261.391.401.311.3264,2391.32
6/04/20261.411.471.391.4262,6881.42
6/03/20261.441.471.371.4384,2941.43
6/02/20261.541.571.451.4653,0491.46
6/01/20261.471.581.431.57135,2641.57
5/29/20261.521.581.401.40137,1341.40
5/28/20261.501.611.451.61165,8301.61
5/27/20261.481.551.351.54120,1921.54
5/26/20261.501.541.401.47254,4451.47
5/22/20261.481.551.431.5280,8981.52
5/21/20261.531.531.361.4967,4661.49
5/20/20261.591.601.451.5696,4221.56
5/19/20261.491.661.471.6179,0181.61
5/18/20261.691.701.431.51131,2791.51
5/15/20261.761.831.621.6884,6061.68
5/14/20261.801.841.761.78108,0241.78
5/13/20261.861.911.771.80107,0801.80
5/12/20262.112.191.851.86200,2451.86
5/11/20262.572.712.532.6378,0612.63
5/08/20262.732.832.502.6659,8202.66
5/07/20262.752.902.592.78119,7332.78
5/06/20262.492.812.372.7469,2022.74
5/05/20262.762.792.432.53101,8162.53
5/04/20262.582.882.582.7687,8232.76
5/01/20262.552.602.452.6078,3442.60
4/30/20262.282.552.252.5247,9592.52
4/29/20262.282.402.232.3029,4802.30
4/28/20262.282.372.222.2937,7732.29
4/27/20262.152.412.102.2998,9792.29
4/24/20262.002.202.002.2087,3662.20
4/23/20262.132.191.982.02109,7522.02
4/22/20262.062.212.062.19118,6362.19
4/21/20261.892.061.892.03115,4432.03
4/20/20261.871.911.821.9062,1591.90
4/17/20261.861.921.801.8970,4051.89
4/16/20261.851.861.771.84130,3031.84
4/15/20261.881.921.851.8663,4101.86