Dark

AREN
The Arena Group Holdings, Inc.
stock NYSEAMERICAN

Market Open

Aug 28, 2026 11:09:27 AM EDT

1.20USD+27.660%(+0.26)11,276,728

1.19Bid 1.20Ask 0.01Spread

Pre-market

Aug 27, 2026 8:31:30 AM EDT

0.9400USD0.000%(0.0000)0

After-hours

Aug 27, 2026 4:10:30 PM EDT

0.9400USD-1.053%(-0.0100)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	1.0600	1.3700	1.0400	1.2000	+27.660%	11,276,728	0.000%
2026-08-27	0.9475	0.9857	0.9290	0.9400	+2.397%	49,946	+27.660%
2026-08-26	0.9106	0.9557	0.9001	0.9180	-2.340%	15,087	+30.719%
2026-08-25	0.9522	0.9986	0.9200	0.9400	-1.281%	42,085	+27.660%
2026-08-24	0.8700	0.9748	0.8700	0.9522	+5.088%	50,400	+26.024%
2026-08-21	1.0200	1.0300	0.9000	0.9061	-12.875%	125,276	+32.436%
2026-08-20	1.0600	1.1200	1.0200	1.0400	-1.887%	48,968	+15.385%
2026-08-19	1.0300	1.1000	1.0151	1.0600	+4.950%	54,691	+13.208%
2026-08-18	1.0000	1.1450	1.0000	1.0100	0.000%	78,755	+18.812%
2026-08-17	1.1100	1.1155	1.0100	1.0100	-12.174%	28,196	+18.812%
2026-08-14	1.1800	1.1800	1.1220	1.1500	-3.361%	41,506	+4.348%
2026-08-13	1.2800	1.3288	1.1800	1.1900	-8.462%	40,737	+0.840%
2026-08-12	1.5800	1.6450	1.2600	1.3000	-18.750%	148,594	-7.692%
2026-08-11	1.7200	2.0300	1.4700	1.6000	-27.273%	242,216	-25.000%
2026-08-10	1.7900	2.3600	1.7712	2.2000	+25.000%	1,031,157	-45.455%
2026-08-07	1.5300	1.7900	1.4700	1.7600	+11.392%	84,411	-31.818%
2026-08-06	1.4600	1.6200	1.3800	1.5800	+4.636%	40,057	-24.051%
2026-08-05	1.6200	1.6200	1.4100	1.5100	-3.822%	81,785	-20.530%
2026-08-04	1.4100	1.9000	1.4100	1.5700	+11.348%	330,819	-23.567%
2026-08-03	1.2200	1.4600	1.1861	1.4100	+17.500%	120,841	-14.894%
2026-07-31	1.1800	1.2200	1.1096	1.2000	+2.564%	49,444	0.000%
2026-07-30	1.1300	1.1880	1.0325	1.1700	+0.862%	36,893	+2.564%
2026-07-29	1.0800	1.1900	1.0500	1.1600	+8.411%	85,402	+3.448%
2026-07-28	0.9483	1.0936	0.9483	1.0700	+12.632%	53,883	+12.150%
2026-07-27	0.8600	0.9766	0.8510	0.9500	+15.854%	52,624	+26.316%
2026-07-24	0.9500	1.0000	0.8200	0.8200	-12.766%	61,093	+46.341%
2026-07-23	1.0200	1.0498	0.9300	0.9400	-6.931%	66,907	+27.660%
2026-07-22	1.0700	1.1500	1.0000	1.0100	-9.009%	72,975	+18.812%
2026-07-21	0.9900	1.1600	0.9900	1.1100	+11.000%	48,860	+8.108%
2026-07-20	1.0000	1.0300	0.9721	1.0000	0.000%	31,490	+20.000%
2026-07-17	1.0300	1.0400	0.9642	1.0000	-4.762%	35,346	+20.000%
2026-07-16	1.0000	1.1100	1.0000	1.0500	+2.941%	49,329	+14.286%
2026-07-15	0.9300	1.0500	0.9300	1.0200	+11.475%	43,207	+17.647%
2026-07-14	0.9148	0.9509	0.8900	0.9150	-2.649%	40,530	+31.148%
2026-07-13	0.8955	1.0000	0.8803	0.9399	+4.666%	64,151	+27.673%
2026-07-10	0.8866	0.9200	0.8533	0.8980	+0.899%	55,165	+33.630%
2026-07-09	0.8620	0.8943	0.8456	0.8900	+2.771%	74,473	+34.831%
2026-07-08	0.8788	0.8944	0.8196	0.8660	+4.589%	67,256	+38.568%
2026-07-07	0.8230	0.9619	0.8226	0.8280	-4.045%	163,640	+44.928%
2026-07-06	0.8250	0.8925	0.8250	0.8629	+2.118%	57,772	+39.066%
2026-07-02	0.8086	0.8795	0.8086	0.8450	+4.128%	136,655	+42.012%
2026-07-01	0.8790	0.9000	0.8110	0.8115	-2.229%	148,515	+47.874%
2026-06-30	0.9000	0.9300	0.8100	0.8300	-6.215%	133,869	+44.578%
2026-06-29	0.9450	0.9452	0.8188	0.8850	-2.747%	431,975	+35.593%
2026-06-26	1.1400	1.1498	0.9100	0.9100	-18.750%	1,152,686	+31.868%
2026-06-25	1.2400	1.2400	1.1000	1.1200	-9.677%	96,847	+7.143%
2026-06-24	1.1900	1.2400	1.1200	1.2400	0.000%	87,761	-3.226%
2026-06-23	1.1000	1.2400	1.1000	1.2400	+8.772%	177,204	-3.226%
2026-06-22	1.1200	1.2000	1.0700	1.1400	+8.571%	118,063	+5.263%
2026-06-18	1.1500	1.1800	1.0500	1.0500	-5.405%	86,403	+14.286%
2026-06-17	1.0700	1.2300	1.0700	1.1100	+1.835%	96,059	+8.108%
2026-06-16	1.1500	1.1899	1.0650	1.0900	-4.386%	120,384	+10.092%
2026-06-15	1.2300	1.2700	1.1200	1.1400	-9.524%	306,310	+5.263%
2026-06-12	1.2900	1.3610	1.1900	1.2600	0.000%	166,828	-4.762%
2026-06-11	1.3300	1.3300	1.2100	1.2600	-5.970%	164,194	-4.762%
2026-06-10	1.3200	1.3450	1.2500	1.3400	+3.876%	104,914	-10.448%
2026-06-09	1.2800	1.3300	1.2400	1.2900	-1.527%	91,264	-6.977%
2026-06-08	1.3500	1.3948	1.2685	1.3100	-0.758%	125,605	-8.397%
2026-06-05	1.3900	1.4001	1.3100	1.3200	-7.042%	64,239	-9.091%
2026-06-04	1.4100	1.4700	1.3900	1.4200	-0.699%	62,695	-15.493%
2026-06-03	1.4400	1.4700	1.3700	1.4300	-2.055%	84,294	-16.084%
2026-06-02	1.5400	1.5700	1.4500	1.4600	-7.006%	53,049	-17.808%
2026-06-01	1.4700	1.5800	1.4300	1.5700	+12.143%	135,264	-23.567%
2026-05-29	1.5200	1.5800	1.4000	1.4000	-13.043%	137,134	-14.286%
2026-05-28	1.5000	1.6100	1.4500	1.6100	+4.545%	165,861	-25.466%
2026-05-27	1.4800	1.5500	1.3550	1.5400	+4.762%	120,190	-22.078%
2026-05-26	1.5000	1.5372	1.4000	1.4700	-3.289%	254,459	-18.367%
2026-05-22	1.4800	1.5500	1.4300	1.5200	+2.013%	80,898	-21.053%
2026-05-21	1.5300	1.5300	1.3574	1.4900	-4.487%	67,466	-19.463%
2026-05-20	1.5900	1.6000	1.4471	1.5600	-3.106%	96,422	-23.077%
2026-05-19	1.4900	1.6550	1.4701	1.6100	+6.623%	79,018	-25.466%
2026-05-18	1.6900	1.7000	1.4301	1.5100	-10.119%	131,483	-20.530%
2026-05-15	1.7600	1.8276	1.6200	1.6800	-5.618%	84,606	-28.571%
2026-05-14	1.8000	1.8400	1.7600	1.7800	-1.111%	108,062	-32.584%
2026-05-13	1.8600	1.9100	1.7714	1.8000	-3.226%	107,140	-33.333%
2026-05-12	2.1100	2.1900	1.8500	1.8600	-29.278%	200,754	-35.484%
2026-05-11	2.5700	2.7100	2.5300	2.6300	-1.128%	78,064	-54.373%
2026-05-08	2.7300	2.8300	2.5002	2.6600	-4.317%	59,820	-54.887%
2026-05-07	2.7500	2.9000	2.5900	2.7800	+1.460%	119,733	-56.835%
2026-05-06	2.4900	2.8100	2.3700	2.7400	+8.300%	69,201	-56.204%
2026-05-05	2.7600	2.7900	2.4301	2.5300	-8.333%	101,815	-52.569%
2026-05-04	2.5800	2.8800	2.5800	2.7600	+6.154%	87,822	-56.522%
2026-05-01	2.5500	2.6000	2.4500	2.6000	+3.175%	78,344	-53.846%
2026-04-30	2.2800	2.5500	2.2500	2.5200	+9.565%	48,017	-52.381%
2026-04-29	2.2800	2.4000	2.2300	2.3000	+0.437%	29,480	-47.826%
2026-04-28	2.2800	2.3700	2.2200	2.2900	0.000%	37,773	-47.598%
2026-04-27	2.1500	2.4100	2.1050	2.2900	+4.091%	98,979	-47.598%
2026-04-24	2.0000	2.2000	2.0000	2.2000	+8.911%	87,366	-45.455%
2026-04-23	2.1300	2.1900	1.9800	2.0200	-7.763%	109,752	-40.594%
2026-04-22	2.0600	2.2100	2.0600	2.1900	+7.882%	118,781	-45.205%
2026-04-21	1.8900	2.0600	1.8900	2.0300	+6.842%	115,492	-40.887%
2026-04-20	1.8700	1.9127	1.8220	1.9000	+0.529%	62,158	-36.842%
2026-04-17	1.8600	1.9229	1.8000	1.8900	+2.717%	70,405	-36.508%
2026-04-16	1.8500	1.8600	1.7700	1.8400	-1.075%	130,303	-34.783%
2026-04-15	1.8800	1.9200	1.8500	1.8600	-1.587%	63,411	-35.484%
2026-04-14	1.9700	1.9800	1.8450	1.8900	-4.061%	94,187	-36.508%
2026-04-13	1.9400	2.0150	1.8700	1.9700	+1.026%	100,595	-39.086%
2026-04-10	1.8500	1.9800	1.8500	1.9500	+8.939%	170,226	-38.462%
2026-04-09	1.7900	1.8899	1.7150	1.7900	+1.130%	86,778	-32.961%
2026-04-08	1.9600	1.9800	1.7600	1.7700	-9.694%	237,954	-32.203%
2026-04-07	1.9800	2.0200	1.8433	1.9600	+0.513%	67,431	-38.776%
2026-04-06	1.9500	2.0889	1.9500	1.9500	0.000%	54,748	-38.462%
2026-04-02	2.0000	2.0500	1.9125	1.9500	-4.412%	71,394	-38.462%
2026-04-01	2.1900	2.1900	2.0100	2.0400	-5.991%	91,477	-41.176%
2026-03-31	2.3000	2.3000	2.1200	2.1700	-4.405%	50,615	-44.700%
2026-03-30	2.2900	2.3500	2.1800	2.2700	-0.873%	73,290	-47.137%
2026-03-27	2.3500	2.3600	2.2400	2.2900	-2.137%	54,003	-47.598%
2026-03-26	2.4500	2.5099	2.3400	2.3400	-3.704%	66,123	-48.718%
2026-03-25	2.5100	2.5100	2.3441	2.4300	-2.800%	26,136	-50.617%
2026-03-24	2.6300	2.6300	2.2201	2.5000	-7.749%	84,307	-52.000%
2026-03-23	2.7700	2.7900	2.5100	2.7100	-0.733%	54,339	-55.720%
2026-03-20	2.5400	2.8100	2.4900	2.7300	+7.059%	173,169	-56.044%
2026-03-19	2.3000	2.7300	2.2690	2.5500	+8.974%	115,929	-52.941%
2026-03-18	2.2300	2.3480	2.2200	2.3400	+6.364%	101,631	-48.718%
2026-03-17	2.7000	2.7358	2.1500	2.2000	-26.174%	252,133	-45.455%
2026-03-16	2.8800	3.1200	2.8500	2.9800	+5.300%	54,417	-59.732%
2026-03-13	2.8800	2.9450	2.7400	2.8300	-0.352%	43,782	-57.597%
2026-03-12	2.9300	3.0000	2.8400	2.8400	-5.017%	19,130	-57.746%
2026-03-11	3.0500	3.0790	2.8800	2.9900	-1.320%	27,056	-59.866%
2026-03-10	3.0600	3.1699	3.0100	3.0300	-1.942%	48,877	-60.396%
2026-03-09	3.0000	3.1200	2.9800	3.0900	-0.962%	27,134	-61.165%
2026-03-06	2.9900	3.1500	2.9900	3.1200	+1.961%	51,629	-61.538%
2026-03-05	3.0800	3.1200	3.0100	3.0600	0.000%	27,456	-60.784%
2026-03-04	3.0100	3.0700	2.9400	3.0600	+3.378%	39,498	-60.784%
2026-03-03	2.8400	3.0650	2.8400	2.9600	-0.337%	47,340	-59.459%
2026-03-02	2.8200	2.9850	2.7500	2.9700	+2.768%	48,454	-59.596%
2026-02-27	3.0000	3.0742	2.8900	2.8900	-4.305%	43,056	-58.478%
2026-02-26	3.0400	3.1100	2.9400	3.0200	-0.658%	47,324	-60.265%
2026-02-25	3.1500	3.1500	2.8550	3.0400	-4.101%	95,379	-60.526%
2026-02-24	3.1500	3.2325	3.0600	3.1700	+1.603%	31,169	-62.145%
2026-02-23	3.3600	3.3600	3.0850	3.1200	-6.866%	80,225	-61.538%
2026-02-20	3.2800	3.4899	3.2800	3.3500	+1.208%	38,263	-64.179%
2026-02-19	3.3900	3.4600	3.2200	3.3100	-2.647%	41,964	-63.746%
2026-02-18	3.2500	3.4450	3.2100	3.4000	+5.919%	54,354	-64.706%
2026-02-17	3.3800	3.4022	3.1150	3.2100	-4.748%	41,950	-62.617%
2026-02-13	3.0200	3.5400	3.0200	3.3700	+12.333%	62,783	-64.392%
2026-02-12	3.2000	3.2000	2.9900	3.0000	-5.363%	55,204	-60.000%
2026-02-11	3.4100	3.4100	3.1501	3.1700	-6.213%	32,711	-62.145%
2026-02-10	3.3900	3.4200	3.3200	3.3800	-0.588%	35,296	-64.497%
2026-02-09	3.3400	3.4999	3.3000	3.4000	+3.343%	77,075	-64.706%
2026-02-06	3.2400	3.3800	3.1700	3.2900	+3.135%	61,692	-63.526%
2026-02-05	3.3100	3.4000	3.1900	3.1900	-6.452%	45,096	-62.382%
2026-02-04	3.4500	3.4988	3.2801	3.4100	-0.583%	85,097	-64.809%
2026-02-03	3.9200	3.9200	3.3301	3.4300	-12.051%	181,591	-65.015%
2026-02-02	3.8800	4.0400	3.8600	3.9000	+0.257%	55,915	-69.231%
2026-01-30	3.8700	3.9400	3.7400	3.8900	0.000%	47,186	-69.152%
2026-01-29	3.8500	3.8900	3.7400	3.8900	+1.302%	27,626	-69.152%
2026-01-28	3.9600	4.0211	3.8000	3.8400	-3.518%	58,910	-68.750%
2026-01-27	3.9800	3.9800	3.8900	3.9800	-0.251%	28,255	-69.849%
2026-01-26	4.0900	4.1400	3.8500	3.9900	-1.238%	61,655	-69.925%
2026-01-23	4.1300	4.1500	3.9900	4.0400	-2.179%	57,531	-70.297%
2026-01-22	4.1300	4.2350	4.0700	4.1300	+0.732%	43,776	-70.944%
2026-01-21	3.9500	4.1150	3.9500	4.1000	+4.061%	66,706	-70.732%
2026-01-20	4.0400	4.0700	3.9000	3.9400	-5.060%	82,375	-69.543%
2026-01-16	4.2000	4.2800	4.0701	4.1500	-0.480%	39,976	-71.084%
2026-01-15	4.4200	4.4499	4.1700	4.1700	-4.138%	48,801	-71.223%
2026-01-14	4.2200	4.4699	4.2000	4.3500	+3.325%	53,168	-72.414%
2026-01-13	4.3500	4.3697	4.1101	4.2100	-3.218%	48,004	-71.496%
2026-01-12	4.2400	4.4100	4.2000	4.3500	+1.163%	85,699	-72.414%
2026-01-09	4.1800	4.4000	4.1400	4.3000	+4.623%	102,953	-72.093%
2026-01-08	4.0400	4.1900	3.9300	4.1100	+1.481%	101,412	-70.803%
2026-01-07	4.0600	4.1000	3.9600	4.0500	-0.246%	103,447	-70.370%
2026-01-06	3.9500	4.1650	3.8050	4.0600	+3.046%	111,879	-70.443%
2026-01-05	3.9900	4.0600	3.8700	3.9400	-0.253%	88,226	-69.543%
2026-01-02	4.0600	4.1800	3.8950	3.9500	-1.250%	72,899	-69.620%
2025-12-31	4.0200	4.1000	3.9100	4.0000	-0.744%	87,195	-70.000%
2025-12-30	3.9300	4.1000	3.8500	4.0300	+2.545%	129,030	-70.223%
2025-12-29	4.1300	4.1900	3.9000	3.9300	-5.981%	96,157	-69.466%
2025-12-26	4.1200	4.2350	4.0800	4.1800	+1.456%	91,671	-71.292%
2025-12-24	3.9400	4.1600	3.9200	4.1200	+4.304%	88,587	-70.874%
2025-12-23	3.9200	4.0350	3.8700	3.9500	+0.509%	122,310	-69.620%
2025-12-22	4.2100	4.2100	3.8400	3.9300	-6.651%	120,489	-69.466%
2025-12-19	4.2300	4.3206	4.0500	4.2100	+1.202%	126,781	-71.496%
2025-12-18	4.1400	4.4000	4.1000	4.1600	+3.483%	239,946	-71.154%
2025-12-17	4.1200	4.1800	3.9800	4.0200	-1.229%	91,444	-70.149%
2025-12-16	4.0200	4.1200	3.9000	4.0700	+0.993%	80,516	-70.516%
2025-12-15	4.1400	4.2000	3.9800	4.0300	-1.946%	86,907	-70.223%
2025-12-12	4.1000	4.2350	3.8900	4.1100	-0.243%	118,153	-70.803%
2025-12-11	4.1100	4.1700	4.0300	4.1200	0.000%	90,580	-70.874%
2025-12-10	4.4000	4.4000	4.1100	4.1200	-6.364%	125,140	-70.874%
2025-12-09	4.1100	4.4600	4.1100	4.4000	+5.263%	80,276	-72.727%
2025-12-08	4.3200	4.3200	4.0200	4.1800	-2.564%	124,107	-71.292%
2025-12-05	4.4900	4.5300	4.2350	4.2900	-3.812%	84,484	-72.028%
2025-12-04	4.3200	4.4900	4.2400	4.4600	+4.206%	66,742	-73.094%
2025-12-03	4.1300	4.3200	4.1000	4.2800	+3.133%	82,640	-71.963%
2025-12-02	4.0900	4.2000	4.0100	4.1500	+2.217%	53,075	-71.084%
2025-12-01	4.0900	4.2116	3.9300	4.0600	-3.333%	122,311	-70.443%
2025-11-28	4.1800	4.2450	4.0800	4.2000	+0.962%	54,744	-71.429%
2025-11-26	3.8800	4.2600	3.8600	4.1600	+9.186%	188,278	-71.154%
2025-11-25	3.7400	3.9400	3.6900	3.8100	+1.872%	257,640	-68.504%
2025-11-24	3.9800	4.0450	3.7200	3.7400	-6.733%	270,702	-67.914%
2025-11-21	3.7700	4.2400	3.7700	4.0100	+6.085%	267,814	-70.075%
2025-11-20	3.7500	4.0750	3.7500	3.7800	-1.047%	157,651	-68.254%
2025-11-19	3.9200	4.1000	3.6800	3.8200	-2.799%	163,717	-68.586%
2025-11-18	3.8800	4.0500	3.6100	3.9300	-0.254%	244,665	-69.466%
2025-11-17	4.1500	4.3450	3.7939	3.9400	-8.796%	713,358	-69.543%
2025-11-14	3.4500	4.6200	3.1500	4.3200	+8.000%	629,111	-72.222%
2025-11-13	4.1800	4.2400	3.9400	4.0000	-4.535%	478,782	-70.000%
2025-11-12	4.7800	4.7800	4.1450	4.1900	-11.416%	373,970	-71.360%
2025-11-11	4.8800	4.9300	4.6100	4.7300	-2.875%	292,223	-74.630%
2025-11-10	4.8300	5.1800	4.8300	4.8700	+2.743%	259,689	-75.359%
2025-11-07	4.8900	4.9514	4.6350	4.7400	-3.265%	114,168	-74.684%
2025-11-06	5.1400	5.1922	4.8900	4.9000	-4.854%	145,771	-75.510%
2025-11-05	4.9400	5.2500	4.8300	5.1500	+4.040%	113,347	-76.699%
2025-11-04	5.1600	5.1600	4.9400	4.9500	-5.534%	198,875	-75.758%
2025-11-03	5.6500	5.6500	5.1700	5.2400	-5.925%	210,384	-77.099%
2025-10-31	5.6800	5.7200	5.5300	5.5700	-0.713%	123,047	-78.456%
2025-10-30	5.7100	5.7638	5.3600	5.6100	-2.941%	228,484	-78.610%
2025-10-29	5.6200	5.9199	5.3500	5.7800	+3.030%	367,979	-79.239%
2025-10-28	5.4500	5.9500	5.3201	5.6100	+4.469%	288,390	-78.610%
2025-10-27	4.8100	5.4100	4.7883	5.3700	+15.733%	260,081	-77.654%
2025-10-24	4.9500	5.0800	4.6400	4.6400	-5.112%	157,472	-74.138%
2025-10-23	4.8200	5.0500	4.6500	4.8900	-0.407%	227,571	-75.460%
2025-10-22	4.4100	4.9900	4.3400	4.9100	+10.835%	303,593	-75.560%
2025-10-21	4.2500	4.4700	4.1905	4.4300	+2.074%	113,178	-72.912%
2025-10-20	4.5200	4.5200	4.2000	4.3400	-0.686%	137,404	-72.350%
2025-10-17	4.5500	4.7600	4.3500	4.3700	-5.411%	181,411	-72.540%
2025-10-16	4.8900	4.9538	4.6000	4.6200	-5.328%	55,260	-74.026%
2025-10-15	4.9700	5.1000	4.8200	4.8800	-0.611%	162,781	-75.410%
2025-10-14	4.6900	5.0100	4.5301	4.9100	+3.586%	257,921	-75.560%
2025-10-13	4.7200	4.8000	4.5700	4.7400	+4.176%	102,397	-74.684%
2025-10-10	4.8100	5.0516	4.5200	4.5500	-7.143%	181,104	-73.626%
2025-10-09	4.6500	4.9900	4.6400	4.9000	+3.376%	298,050	-75.510%
2025-10-08	4.8300	4.8935	4.6300	4.7400	-2.669%	232,685	-74.684%
2025-10-07	5.1600	5.1622	4.7700	4.8700	-4.697%	242,032	-75.359%
2025-10-06	4.9900	5.3000	4.8700	5.1100	+3.232%	243,833	-76.517%
2025-10-03	4.8400	5.1800	4.8400	4.9500	+2.273%	248,871	-75.758%
2025-10-02	5.2500	5.2900	4.4400	4.8400	-6.383%	490,717	-75.207%
2025-10-01	5.4200	5.4900	5.1100	5.1700	-5.484%	326,485	-76.789%
2025-09-30	5.9100	5.9250	5.3200	5.4700	-6.655%	337,201	-78.062%
2025-09-29	6.3800	6.3800	5.8000	5.8600	-7.132%	244,782	-79.522%
2025-09-26	6.5400	6.5700	6.1300	6.3100	-3.221%	122,679	-80.983%
2025-09-25	6.7100	6.8500	6.4100	6.5200	-1.955%	119,038	-81.595%
2025-09-24	6.5700	6.7800	6.5207	6.6500	+2.623%	120,844	-81.955%
2025-09-23	6.6300	7.1300	6.4700	6.4800	-1.370%	280,377	-81.481%
2025-09-22	6.0700	6.7100	6.0000	6.5700	+8.237%	371,456	-81.735%
2025-09-19	5.7600	6.1100	5.7160	6.0700	+3.938%	1,078,047	-80.231%
2025-09-18	5.5800	5.8850	5.5000	5.8400	+4.472%	148,123	-79.452%
2025-09-17	5.7100	5.7500	5.5100	5.5900	-1.237%	149,128	-78.533%
2025-09-16	5.9700	6.0350	5.5300	5.6600	-4.553%	155,397	-78.799%
2025-09-15	5.8600	5.9900	5.6100	5.9300	+2.595%	319,181	-79.764%
2025-09-12	5.8900	5.8900	5.1700	5.7800	+0.873%	562,770	-79.239%
2025-09-11	6.1500	6.2550	5.6800	5.7300	-6.525%	192,749	-79.058%
2025-09-10	6.0000	6.2500	5.9400	6.1300	+1.997%	144,274	-80.424%
2025-09-09	5.8800	6.0800	5.6500	6.0100	+1.864%	175,601	-80.033%
2025-09-08	6.3200	6.3750	5.7200	5.9000	-6.793%	467,578	-79.661%
2025-09-05	6.5900	6.5987	6.2600	6.3300	-0.158%	159,318	-81.043%
2025-09-04	6.0400	6.5500	5.9800	6.3400	+4.620%	166,269	-81.073%
2025-09-03	6.0900	6.3899	5.9200	6.0600	+1.169%	200,131	-80.198%
2025-09-02	5.9500	6.1569	5.9201	5.9900	+1.525%	145,665	-79.967%
2025-08-29	6.1900	6.2200	5.8700	5.9000	-4.839%	181,553	-79.661%
2025-08-28	6.2300	6.2950	6.1200	6.2000	+0.486%	96,993	-80.645%
2025-08-27	6.2000	6.4300	6.1300	6.1700	0.000%	142,958	-80.551%
2025-08-26	6.2900	6.5000	6.1100	6.1700	-4.931%	126,759	-80.551%
2025-08-25	6.5500	6.7634	6.0901	6.4900	-2.112%	412,126	-81.510%
2025-08-22	6.5000	7.0000	6.3700	6.6300	+1.843%	282,490	-81.900%
2025-08-21	6.3400	6.6600	6.2500	6.5100	+1.087%	141,048	-81.567%
2025-08-20	6.7500	6.9200	6.2800	6.4400	-5.155%	177,094	-81.366%
2025-08-19	7.3600	7.3600	6.5800	6.7900	-6.215%	221,824	-82.327%
2025-08-18	7.1500	7.6100	6.9500	7.2400	+5.386%	605,321	-83.425%
2025-08-15	7.0800	7.0800	6.0700	6.8700	+2.537%	543,501	-82.533%
2025-08-14	7.8200	7.8500	6.0000	6.7000	+0.149%	972,385	-82.090%
2025-08-13	6.8400	7.0904	6.4200	6.6900	-4.155%	107,729	-82.063%
2025-08-12	6.7800	6.9800	6.5200	6.9800	+3.869%	108,453	-82.808%
2025-08-11	6.7300	6.8782	6.4000	6.7200	-0.444%	110,297	-82.143%
2025-08-08	6.8400	7.0651	6.7100	6.7500	-0.735%	63,545	-82.222%
2025-08-07	7.0300	7.0792	6.7300	6.8000	-2.017%	114,816	-82.353%
2025-08-06	6.7200	7.2200	6.6500	6.9400	+2.360%	127,560	-82.709%
2025-08-05	6.9700	7.0130	6.5300	6.7800	-4.102%	156,674	-82.301%
2025-08-04	6.6500	7.0700	6.3999	7.0700	+6.959%	183,696	-83.027%
2025-08-01	6.2200	7.0200	5.8100	6.6100	+8.183%	344,808	-81.846%
2025-07-31	6.3000	6.4000	5.9700	6.1100	-2.552%	130,198	-80.360%
2025-07-30	5.9200	6.4000	5.8343	6.2700	+6.814%	183,593	-80.861%
2025-07-29	5.8600	5.9700	5.6200	5.8700	+1.910%	116,513	-79.557%
2025-07-28	6.0400	6.1100	5.7100	5.7600	-5.574%	106,034	-79.167%
2025-07-25	5.6600	6.2250	5.6500	6.1000	+0.494%	155,506	-80.328%
2025-07-24	6.4000	6.4400	6.0700	6.0700	-5.452%	125,947	-80.231%
2025-07-23	6.4500	6.5736	6.2000	6.4200	+0.627%	125,535	-81.308%
2025-07-22	5.7100	6.5600	5.6200	6.3800	+10.572%	416,272	-81.191%
2025-07-21	5.3300	5.8100	5.2538	5.7700	+10.115%	215,500	-79.203%
2025-07-18	5.7100	5.7100	5.1468	5.2400	-7.584%	190,378	-77.099%
2025-07-17	5.3100	5.7000	5.2200	5.6700	+6.180%	143,961	-78.836%
2025-07-16	5.3400	5.4249	5.1000	5.3400	-0.373%	255,853	-77.528%
2025-07-15	5.6600	5.7700	5.2800	5.3600	-6.620%	159,044	-77.612%
2025-07-14	5.8300	6.0710	5.5100	5.7400	-0.520%	88,672	-79.094%
2025-07-11	6.2200	6.2500	5.7008	5.7700	-7.235%	163,440	-79.203%
2025-07-10	6.2400	6.2856	5.8600	6.2200	+0.323%	193,349	-80.707%
2025-07-09	6.3500	6.4900	6.0600	6.2000	-2.362%	171,747	-80.645%
2025-07-08	6.8300	6.8300	6.1600	6.3500	-5.786%	158,227	-81.102%
2025-07-07	6.1400	6.7400	6.0450	6.7400	+8.710%	257,565	-82.196%
2025-07-03	6.0600	6.3892	5.9513	6.2000	+2.649%	113,538	-80.645%
2025-07-02	5.9800	6.1504	5.8000	6.0400	+1.513%	124,845	-80.132%
2025-07-01	6.1300	6.5100	5.8650	5.9500	-4.032%	310,767	-79.832%
2025-06-30	6.4000	6.4000	5.7800	6.2000	-2.669%	349,580	-80.645%
2025-06-27	6.5400	6.6900	5.9300	6.3700	-0.933%	1,867,553	-81.162%
2025-06-26	5.6000	6.5400	5.5000	6.4300	+14.821%	277,277	-81.337%
2025-06-25	6.0200	6.1400	5.6000	5.6000	-6.977%	125,569	-78.571%
2025-06-24	5.7600	6.5000	5.7000	6.0200	+4.696%	350,587	-80.066%
2025-06-23	6.2900	7.0000	5.2792	5.7500	-8.147%	413,448	-79.130%
2025-06-20	5.5000	6.2700	5.3000	6.2600	+13.818%	304,356	-80.831%
2025-06-18	5.2600	5.6300	5.0733	5.5000	+4.167%	176,195	-78.182%
2025-06-17	5.6700	5.6700	5.1600	5.2800	-7.368%	139,403	-77.273%
2025-06-16	5.3200	6.1800	5.2920	5.7000	+10.251%	342,149	-78.947%
2025-06-13	4.7500	5.2930	4.6500	5.1700	+8.613%	191,155	-76.789%
2025-06-12	4.7100	4.8300	4.5650	4.7600	-1.245%	123,332	-74.790%
2025-06-11	4.9300	5.1790	4.7100	4.8200	-2.626%	131,207	-75.104%
2025-06-10	4.9300	5.0500	4.8700	4.9500	-0.602%	106,330	-75.758%
2025-06-09	5.5300	5.9131	4.8100	4.9800	-10.592%	246,041	-75.904%
2025-06-06	5.3800	5.6500	5.1200	5.5700	+10.079%	143,947	-78.456%
2025-06-05	5.9000	6.0889	5.0300	5.0600	-12.759%	263,690	-76.285%
2025-06-04	5.3100	6.9200	5.1200	5.8000	+13.949%	474,233	-79.310%
2025-06-03	4.7000	5.3900	4.6200	5.0900	+8.068%	268,046	-76.424%
2025-06-02	4.1800	4.8400	3.8600	4.7100	+10.304%	299,760	-74.522%
2025-05-30	4.7700	4.7700	3.9200	4.2700	-10.482%	372,720	-71.897%
2025-05-29	4.6900	5.0000	4.6200	4.7700	+1.923%	111,556	-74.843%
2025-05-28	4.7600	5.5278	4.6450	4.6800	-2.092%	495,640	-74.359%
2025-05-27	6.7500	7.1100	4.5401	4.7800	-29.080%	573,492	-74.895%
2025-05-23	7.7000	7.8300	6.4300	6.7400	-13.590%	759,675	-82.196%
2025-05-22	8.0000	8.5750	7.6275	7.8000	-4.412%	317,323	-84.615%
2025-05-21	8.8700	9.0895	8.0100	8.1600	-8.418%	298,632	-85.294%
2025-05-20	9.6800	10.0500	8.6800	8.9100	-8.709%	443,080	-86.532%
2025-05-19	7.8000	10.0298	7.5000	9.7600	+24.015%	812,783	-87.705%
2025-05-16	7.0200	7.8700	6.5101	7.8700	+17.288%	253,399	-84.752%
2025-05-15	7.4400	7.4500	6.0200	6.7100	-9.933%	336,101	-82.116%
2025-05-14	7.6800	7.6800	6.9000	7.4500	-1.325%	218,635	-83.893%
2025-05-13	7.5000	7.8800	7.1500	7.5500	+6.039%	287,101	-84.106%
2025-05-12	7.4900	7.4900	6.8000	7.1200	+0.141%	329,847	-83.146%
2025-05-09	6.3000	7.6065	5.8000	7.1100	+15.610%	457,500	-83.122%
2025-05-08	5.1200	6.3600	5.0300	6.1500	+20.588%	214,702	-80.488%
2025-05-07	5.2600	5.3000	4.6700	5.1000	-2.486%	108,454	-76.471%
2025-05-06	5.3000	5.3500	4.9400	5.2300	+0.771%	60,835	-77.055%
2025-05-05	5.4800	5.5000	5.0758	5.1900	-5.464%	82,144	-76.879%
2025-05-02	5.2400	5.5050	4.8500	5.4900	+4.971%	178,630	-78.142%
2025-05-01	4.9300	5.2900	4.7000	5.2300	+4.600%	202,129	-77.055%
2025-04-30	4.9300	5.0000	4.3400	5.0000	+2.669%	280,861	-76.000%
2025-04-29	4.1500	4.9000	4.0800	4.8700	+19.071%	282,888	-75.359%
2025-04-28	4.7300	4.7600	4.0200	4.0900	-16.016%	271,348	-70.660%
2025-04-25	4.6600	5.0000	4.3000	4.8700	+6.332%	505,079	-75.359%
2025-04-24	3.3400	4.6500	3.3300	4.5800	+36.310%	796,682	-73.799%
2025-04-23	2.6200	3.4500	2.5416	3.3600	+32.806%	514,469	-64.286%
2025-04-22	2.6100	2.6678	2.3400	2.5300	-4.528%	204,064	-52.569%
2025-04-21	2.6900	2.8387	2.5300	2.6500	-1.119%	153,493	-54.717%
2025-04-17	2.9300	2.9399	2.4100	2.6800	-3.249%	349,923	-55.224%
2025-04-16	2.2300	2.8500	2.0800	2.7700	+38.500%	983,165	-56.679%
2025-04-15	1.8800	2.0500	1.8300	2.0000	+5.820%	94,858	-40.000%
2025-04-14	1.9000	1.9564	1.7512	1.8900	-2.577%	31,625	-36.508%
2025-04-11	2.0100	2.0100	1.8700	1.9400	-1.523%	21,818	-38.144%
2025-04-10	1.9800	2.0700	1.9500	1.9700	+1.546%	42,181	-39.086%
2025-04-09	1.8400	2.0200	1.6600	1.9400	+4.865%	55,454	-38.144%
2025-04-08	1.9600	2.0800	1.7100	1.8500	-7.500%	111,676	-35.135%
2025-04-07	1.9000	2.0500	1.9000	2.0000	+5.263%	164,341	-40.000%
2025-04-04	1.8900	2.0400	1.8329	1.9000	+1.604%	121,231	-36.842%
2025-04-03	1.8400	1.9400	1.8100	1.8700	-0.532%	28,079	-35.829%
2025-04-02	1.7587	1.9900	1.7587	1.8800	+5.028%	198,816	-36.170%
2025-04-01	1.6700	1.8758	1.6404	1.7900	+3.468%	185,040	-32.961%
2025-03-31	1.6800	1.7500	1.4600	1.7300	+2.976%	23,847	-30.636%
2025-03-28	1.7000	1.7450	1.6800	1.6800	-4.000%	19,791	-28.571%
2025-03-27	1.6650	1.7500	1.6650	1.7500	+1.744%	12,805	-31.429%
2025-03-26	1.6800	1.7500	1.6800	1.7200	+2.381%	10,485	-30.233%
2025-03-25	1.5300	1.6900	1.5300	1.6800	+9.804%	66,705	-28.571%
2025-03-24	1.5900	1.6000	1.5100	1.5300	-4.375%	41,900	-21.569%
2025-03-21	1.6400	1.6400	1.5200	1.6000	-1.235%	13,301	-25.000%
2025-03-20	1.6500	1.7200	1.6124	1.6200	-1.818%	16,275	-25.926%
2025-03-19	1.5436	1.6650	1.5436	1.6500	+5.769%	19,642	-27.273%
2025-03-18	1.5700	1.6000	1.5500	1.5600	+0.645%	13,581	-23.077%
2025-03-17	1.5400	1.5900	1.5100	1.5500	+2.649%	17,396	-22.581%
2025-03-14	1.5300	1.6000	1.5100	1.5100	+0.667%	35,385	-20.530%
2025-03-13	1.4650	1.5200	1.4000	1.5000	0.000%	39,298	-20.000%
2025-03-12	1.5000	1.5390	1.4101	1.5000	-3.226%	11,050	-20.000%
2025-03-11	1.4600	1.5500	1.4100	1.5500	+1.974%	13,544	-22.581%

.dark-mode .cXRDvM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cXRDvM{ color: #333333; background-color: white; border: 2px solid #333333; }ARENThe Arena Group Holdings, Inc.stock NYSEAMERICAN

AREN
The Arena Group Holdings, Inc.
stock NYSEAMERICAN