The Arena Group Holdings, Inc. Common Stock (AREN)
1.9500
-0.0000 (-0.00%)
NYSE · Last Trade: Apr 7th, 2:18 AM EDT
Historical Prices For The Arena Group Holdings, Inc. Common Stock (AREN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/06/2026 | 1.95 | 2.09 | 1.95 | 1.95 | 54,748 | 1.95 |
| 4/02/2026 | 2.00 | 2.05 | 1.91 | 1.95 | 71,394 | 1.95 |
| 4/01/2026 | 2.19 | 2.19 | 2.01 | 2.04 | 91,477 | 2.04 |
| 3/31/2026 | 2.30 | 2.30 | 2.12 | 2.17 | 50,615 | 2.17 |
| 3/30/2026 | 2.29 | 2.35 | 2.18 | 2.27 | 73,290 | 2.27 |
| 3/27/2026 | 2.35 | 2.36 | 2.24 | 2.29 | 54,003 | 2.29 |
| 3/26/2026 | 2.45 | 2.51 | 2.34 | 2.34 | 66,125 | 2.34 |
| 3/25/2026 | 2.51 | 2.51 | 2.34 | 2.43 | 26,136 | 2.43 |
| 3/24/2026 | 2.63 | 2.63 | 2.22 | 2.50 | 84,305 | 2.50 |
| 3/23/2026 | 2.77 | 2.79 | 2.51 | 2.71 | 54,340 | 2.71 |
| 3/20/2026 | 2.54 | 2.81 | 2.49 | 2.73 | 173,169 | 2.73 |
| 3/19/2026 | 2.30 | 2.73 | 2.27 | 2.55 | 115,931 | 2.55 |
| 3/18/2026 | 2.23 | 2.35 | 2.22 | 2.34 | 101,632 | 2.34 |
| 3/17/2026 | 2.70 | 2.74 | 2.15 | 2.20 | 252,134 | 2.20 |
| 3/16/2026 | 2.88 | 3.12 | 2.85 | 2.98 | 54,417 | 2.98 |
| 3/13/2026 | 2.88 | 2.94 | 2.74 | 2.83 | 43,782 | 2.83 |
| 3/12/2026 | 2.93 | 3.00 | 2.84 | 2.84 | 19,126 | 2.84 |
| 3/11/2026 | 3.05 | 3.08 | 2.88 | 2.99 | 27,056 | 2.99 |
| 3/10/2026 | 3.06 | 3.17 | 3.01 | 3.03 | 48,877 | 3.03 |
| 3/09/2026 | 3.00 | 3.12 | 2.98 | 3.09 | 27,134 | 3.09 |
| 3/06/2026 | 2.99 | 3.15 | 2.99 | 3.12 | 51,629 | 3.12 |
| 3/05/2026 | 3.08 | 3.12 | 3.01 | 3.06 | 27,456 | 3.06 |
| 3/04/2026 | 3.01 | 3.07 | 2.94 | 3.06 | 39,464 | 3.06 |
| 3/03/2026 | 2.84 | 3.06 | 2.84 | 2.96 | 47,340 | 2.96 |
| 3/02/2026 | 2.82 | 2.98 | 2.75 | 2.97 | 48,454 | 2.97 |
| 2/27/2026 | 3.00 | 3.07 | 2.89 | 2.89 | 43,056 | 2.89 |
| 2/26/2026 | 3.04 | 3.11 | 2.94 | 3.02 | 47,323 | 3.02 |
| 2/25/2026 | 3.15 | 3.15 | 2.85 | 3.04 | 95,379 | 3.04 |
| 2/24/2026 | 3.15 | 3.23 | 3.06 | 3.17 | 31,169 | 3.17 |
| 2/23/2026 | 3.36 | 3.36 | 3.08 | 3.12 | 80,225 | 3.12 |
| 2/20/2026 | 3.28 | 3.49 | 3.28 | 3.35 | 38,263 | 3.35 |
| 2/19/2026 | 3.39 | 3.46 | 3.22 | 3.31 | 41,961 | 3.31 |
| 2/18/2026 | 3.25 | 3.44 | 3.21 | 3.40 | 54,354 | 3.40 |
| 2/17/2026 | 3.38 | 3.40 | 3.12 | 3.21 | 41,950 | 3.21 |
| 2/13/2026 | 3.02 | 3.54 | 3.02 | 3.37 | 62,783 | 3.37 |
| 2/12/2026 | 3.20 | 3.20 | 2.99 | 3.00 | 55,204 | 3.00 |
| 2/11/2026 | 3.41 | 3.41 | 3.15 | 3.17 | 32,711 | 3.17 |
| 2/10/2026 | 3.39 | 3.42 | 3.32 | 3.38 | 35,296 | 3.38 |
| 2/09/2026 | 3.34 | 3.50 | 3.30 | 3.40 | 77,073 | 3.40 |
| 2/06/2026 | 3.24 | 3.38 | 3.17 | 3.29 | 61,692 | 3.29 |
| 2/05/2026 | 3.31 | 3.40 | 3.19 | 3.19 | 45,096 | 3.19 |
| 2/04/2026 | 3.45 | 3.50 | 3.28 | 3.41 | 85,097 | 3.41 |
| 2/03/2026 | 3.92 | 3.92 | 3.33 | 3.43 | 181,020 | 3.43 |
| 2/02/2026 | 3.88 | 4.04 | 3.86 | 3.90 | 55,915 | 3.90 |
| 1/30/2026 | 3.87 | 3.94 | 3.74 | 3.89 | 47,186 | 3.89 |
| 1/29/2026 | 3.85 | 3.89 | 3.74 | 3.89 | 27,626 | 3.89 |
| 1/28/2026 | 3.96 | 4.02 | 3.80 | 3.84 | 58,910 | 3.84 |
| 1/27/2026 | 3.98 | 3.98 | 3.89 | 3.98 | 28,255 | 3.98 |
| 1/26/2026 | 4.09 | 4.14 | 3.85 | 3.99 | 61,655 | 3.99 |
| 1/23/2026 | 4.13 | 4.15 | 3.99 | 4.04 | 57,531 | 4.04 |
| 1/22/2026 | 4.13 | 4.24 | 4.07 | 4.13 | 43,773 | 4.13 |
| 1/21/2026 | 3.95 | 4.12 | 3.95 | 4.10 | 66,705 | 4.10 |
| 1/20/2026 | 4.04 | 4.07 | 3.90 | 3.94 | 82,381 | 3.94 |
| 1/16/2026 | 4.20 | 4.28 | 4.07 | 4.15 | 39,976 | 4.15 |
| 1/15/2026 | 4.42 | 4.45 | 4.17 | 4.17 | 48,801 | 4.17 |
| 1/14/2026 | 4.22 | 4.47 | 4.20 | 4.35 | 53,168 | 4.35 |
| 1/13/2026 | 4.35 | 4.37 | 4.11 | 4.21 | 47,987 | 4.21 |
| 1/12/2026 | 4.24 | 4.41 | 4.20 | 4.35 | 85,539 | 4.35 |
| 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 |