NYSE American - Nasdaq Real Time Price USD

The Arena Group Holdings, Inc. (AREN)

7.11
+0.96
+(15.61%)
At close: May 9 at 4:00:00 PM EDT
7.11
0.00
(0.00%)
After hours: May 9 at 7:50:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20256.307.615.807.117.11457,300
May 8, 20255.126.365.036.156.15214,700
May 7, 20255.265.304.675.105.10108,400
May 6, 20255.305.354.945.235.2360,800
May 5, 20255.485.505.085.195.1982,100
May 2, 20255.245.514.855.495.49178,600
May 1, 20254.935.294.705.235.23202,000
Apr 30, 20254.935.004.345.005.00280,900
Apr 29, 20254.154.904.084.874.87282,900
Apr 28, 20254.734.764.024.094.09271,300
Apr 25, 20254.665.004.304.874.87505,100
Apr 24, 20253.344.653.334.584.58796,700
Apr 23, 20252.623.452.543.363.36514,500
Apr 22, 20252.612.672.342.532.53204,100
Apr 21, 20252.692.842.532.652.65153,500
Apr 17, 20252.932.942.412.682.68349,900
Apr 16, 20252.232.852.082.772.77983,200
Apr 15, 20251.882.051.832.002.0094,900
Apr 14, 20251.901.961.751.891.8931,600
Apr 11, 20252.012.011.871.941.9421,800
Apr 10, 20251.982.071.951.971.9742,200
Apr 9, 20251.842.021.661.941.9455,500
Apr 8, 20251.962.081.711.851.85111,600
Apr 7, 20251.902.051.902.002.00164,200
Apr 4, 20251.892.041.831.901.90121,200
Apr 3, 20251.841.941.811.871.8728,100
Apr 2, 20251.761.991.761.881.88198,800
Apr 1, 20251.671.881.641.791.79185,000
Mar 31, 20251.681.751.461.731.7323,800
Mar 28, 20251.701.751.681.681.6819,800
Mar 27, 20251.671.751.671.751.7512,800
Mar 26, 20251.681.751.681.721.7210,500
Mar 25, 20251.531.691.531.681.6866,600
Mar 24, 20251.591.601.511.531.5341,900
Mar 21, 20251.641.641.521.601.6013,300
Mar 20, 20251.651.721.611.621.6216,300
Mar 19, 20251.541.671.541.651.6519,600
Mar 18, 20251.571.601.551.561.5613,600
Mar 17, 20251.541.591.511.551.5517,400
Mar 14, 20251.531.601.511.511.5135,400
Mar 13, 20251.471.521.401.501.5039,300
Mar 12, 20251.501.541.411.501.5011,100
Mar 11, 20251.461.551.411.551.5513,500
Mar 10, 20251.551.581.451.521.5218,300
Mar 7, 20251.501.611.411.601.6017,300
Mar 6, 20251.511.531.461.531.5316,800
Mar 5, 20251.621.621.461.571.5743,100
Mar 4, 20251.451.531.341.531.53113,600
Mar 3, 20251.611.621.481.481.4836,300
Feb 28, 20251.531.611.531.611.6113,300
Feb 27, 20251.581.641.491.591.5920,900
Feb 26, 20251.491.551.381.551.55159,100
Feb 25, 20251.501.531.461.511.5150,100
Feb 24, 20251.391.541.351.521.5247,500
Feb 21, 20251.331.361.241.341.3438,300
Feb 20, 20251.251.301.201.241.2425,000
Feb 19, 20251.401.471.261.301.3036,700
Feb 18, 20251.471.471.381.401.4014,600
Feb 14, 20251.411.501.411.451.4532,800
Feb 13, 20251.461.491.351.381.3820,600
Feb 12, 20251.591.591.411.441.4465,100
Feb 11, 20251.651.791.561.561.5624,600
Feb 10, 20251.561.781.451.621.6249,200
Feb 7, 20251.481.771.441.551.5572,200
Feb 6, 20251.501.651.391.541.5431,500
Feb 5, 20251.451.531.401.471.4717,100
Feb 4, 20251.451.451.361.421.4220,200
Feb 3, 20251.341.451.241.451.4517,400
Jan 31, 20251.261.351.261.351.3521,800
Jan 30, 20251.361.361.241.261.2634,400
Jan 29, 20251.351.361.291.331.335,200
Jan 28, 20251.301.361.211.351.359,000
Jan 27, 20251.371.371.311.361.3615,500
Jan 24, 20251.451.451.311.361.3614,000
Jan 23, 20251.551.551.311.441.4437,200
Jan 22, 20251.511.511.301.301.3022,600
Jan 21, 20251.431.501.301.451.45118,700
Jan 17, 20251.261.401.261.401.4037,000
Jan 16, 20251.191.281.171.261.2613,100
Jan 15, 20251.261.261.201.201.209,500
Jan 14, 20251.131.241.131.201.2023,300
Jan 13, 20251.301.321.051.151.1557,200
Jan 10, 20251.291.301.131.291.2938,100
Jan 8, 20251.361.371.181.291.2999,100
Jan 7, 20251.411.451.361.361.3633,100
Jan 6, 20251.351.541.351.431.4342,800
Jan 3, 20251.371.451.351.351.3569,200
Jan 2, 20251.381.431.351.391.3942,100
Dec 31, 20241.431.451.341.341.3460,900
Dec 30, 20241.341.461.291.411.4156,900
Dec 27, 20241.611.671.381.381.38140,600
Dec 26, 20241.291.481.291.421.42151,900
Dec 24, 20241.351.401.211.261.2676,600
Dec 23, 20241.411.491.351.371.3762,000
Dec 20, 20241.571.681.411.411.41315,100
Dec 19, 20241.621.741.581.601.60154,800
Dec 18, 20241.731.761.631.651.65145,900
Dec 17, 20241.571.791.571.671.67182,800
Dec 16, 20241.701.721.551.561.56127,700
Dec 13, 20241.711.771.631.671.67124,800
Dec 12, 20241.651.741.511.681.6878,700
Dec 11, 20241.791.801.661.661.66172,400
Dec 10, 20241.811.821.551.761.76229,500
Dec 9, 20241.671.821.551.811.81371,000
Dec 6, 20241.461.721.401.631.63360,900
Dec 5, 20241.371.501.351.451.45122,000
Dec 4, 20241.401.441.391.391.3974,600
Dec 3, 20241.481.501.401.401.40124,400
Dec 2, 20241.531.531.461.471.4794,000
Nov 29, 20241.511.551.501.501.5078,100
Nov 27, 20241.541.551.461.521.5269,300
Nov 26, 20241.551.571.471.491.49107,000
Nov 25, 20241.631.631.501.531.53191,000
Nov 22, 20241.551.731.451.551.55429,200
Nov 21, 20241.531.591.401.511.51338,200
Nov 20, 20241.451.551.451.451.45282,600
Nov 19, 20241.741.741.461.501.50901,400
Nov 18, 20241.601.831.371.761.764,827,700
Nov 15, 20241.912.181.231.751.7593,857,200
Nov 14, 20240.640.640.560.570.578,511,100
Nov 13, 20240.610.620.580.600.6014,000
Nov 12, 20240.630.640.580.640.6414,200
Nov 11, 20240.580.650.580.620.6216,000
Nov 8, 20240.610.620.600.620.6215,300
Nov 7, 20240.630.630.610.610.614,900
Nov 6, 20240.630.650.610.630.636,500
Nov 5, 20240.620.650.620.620.6223,400
Nov 4, 20240.700.700.620.650.6531,800
Nov 1, 20240.650.710.650.700.7015,000
Oct 31, 20240.680.680.620.640.642,400
Oct 30, 20240.660.660.650.650.653,000
Oct 29, 20240.660.670.620.650.657,300
Oct 28, 20240.680.700.670.670.676,300
Oct 25, 20240.690.700.680.700.703,700
Oct 24, 20240.680.700.660.700.7014,700
Oct 23, 20240.720.750.690.700.7013,200
Oct 22, 20240.750.780.680.700.7023,600
Oct 21, 20240.750.750.730.750.756,200
Oct 18, 20240.750.750.750.750.75-
Oct 17, 20240.760.790.720.750.757,300
Oct 16, 20240.790.790.720.790.7912,200
Oct 15, 20240.770.790.770.790.793,800
Oct 14, 20240.790.790.760.760.763,800
Oct 11, 20240.770.800.750.760.768,400
Oct 10, 20240.800.800.770.770.771,200
Oct 9, 20240.810.830.780.800.803,000
Oct 8, 20240.820.850.780.780.782,400
Oct 7, 20240.850.860.790.850.857,400
Oct 4, 20240.810.880.790.860.867,200
Oct 3, 20240.840.840.830.830.833,100
Oct 2, 20240.790.820.780.820.8212,500
Oct 1, 20240.820.880.680.810.8139,800
Sep 30, 20240.750.810.710.810.8113,700
Sep 27, 20240.700.750.690.750.7525,600
Sep 26, 20240.760.820.700.720.7269,200
Sep 25, 20240.810.840.800.810.816,100
Sep 24, 20240.840.840.790.790.797,800
Sep 23, 20240.820.840.800.810.812,200
Sep 20, 20240.830.860.730.810.8184,600
Sep 19, 20240.850.880.820.880.887,100
Sep 18, 20240.830.880.800.800.8027,300
Sep 17, 20240.890.900.830.860.8615,000
Sep 16, 20240.890.890.850.880.889,200
Sep 13, 20240.870.900.850.900.9011,900
Sep 12, 20240.870.890.860.890.8912,800
Sep 11, 20240.890.900.880.900.905,800
Sep 10, 20240.890.900.860.900.9012,200
Sep 9, 20240.890.950.860.860.8613,400
Sep 6, 20240.910.950.860.940.9416,200
Sep 5, 20240.850.920.850.920.922,100
Sep 4, 20240.910.910.850.890.893,300
Sep 3, 20240.900.950.850.910.9111,100
Aug 30, 20240.830.950.700.950.9537,900
Aug 29, 20240.870.890.830.890.8917,300
Aug 28, 20240.930.940.850.850.858,900
Aug 27, 20240.960.960.840.930.937,600
Aug 26, 20241.001.000.901.001.005,700
Aug 23, 20240.921.000.911.001.0013,500
Aug 22, 20240.850.920.850.920.926,100
Aug 21, 20240.860.930.840.930.9321,800
Aug 20, 20240.860.880.850.880.8816,500
Aug 19, 20240.830.840.810.840.844,700
Aug 16, 20240.850.860.770.770.7718,900
Aug 15, 20240.800.880.720.880.8812,000
Aug 14, 20240.790.870.780.840.849,600
Aug 13, 20240.820.840.780.780.782,300
Aug 12, 20240.830.860.800.800.803,600
Aug 9, 20240.920.920.720.800.8016,900
Aug 8, 20240.870.920.850.920.924,000
Aug 7, 20240.850.870.810.850.857,400
Aug 6, 20240.850.860.790.860.8625,500
Aug 5, 20240.800.860.780.860.8641,100
Aug 2, 20240.880.920.850.920.928,400
Aug 1, 20240.900.930.850.920.923,800
Jul 31, 20240.930.930.830.930.938,800
Jul 30, 20240.890.930.880.930.932,900
Jul 29, 20240.920.920.840.920.923,900
Jul 26, 20240.930.930.900.930.933,900
Jul 25, 20240.910.930.880.930.935,500
Jul 24, 20240.870.930.840.930.931,600
Jul 23, 20240.850.920.790.920.929,100
Jul 22, 20240.920.920.880.920.923,600
Jul 19, 20240.930.930.880.910.918,900
Jul 18, 20240.930.930.860.910.916,900
Jul 17, 20240.880.930.840.930.9324,100
Jul 16, 20240.890.930.850.920.9214,800
Jul 15, 20240.890.900.840.850.857,000
Jul 12, 20240.890.900.800.890.8922,000
Jul 11, 20240.770.880.750.860.8622,000
Jul 10, 20240.760.800.750.790.798,200
Jul 9, 20240.790.790.750.770.777,500
Jul 8, 20240.790.810.740.810.819,800
Jul 5, 20240.760.810.740.810.813,500
Jul 3, 20240.790.810.760.810.8117,500
Jul 2, 20240.820.820.780.810.814,500
Jul 1, 20240.750.820.750.820.8216,600
Jun 28, 20240.810.840.770.770.7741,800
Jun 27, 20240.820.880.790.850.8552,500
Jun 26, 20240.800.850.780.850.8528,400
Jun 25, 20240.750.830.740.800.806,400
Jun 24, 20240.860.870.750.750.7535,000
Jun 21, 20240.880.900.820.880.8822,600
Jun 20, 20240.910.910.840.850.8517,300
Jun 18, 20240.830.860.820.820.825,800
Jun 17, 20240.860.900.820.900.906,900
Jun 14, 20240.780.860.770.860.868,700
Jun 13, 20240.860.860.800.840.847,700
Jun 12, 20240.850.850.780.840.8418,900
Jun 11, 20240.850.870.820.870.8722,200
Jun 10, 20240.840.910.840.880.8810,700
Jun 7, 20240.920.920.800.880.889,300
Jun 6, 20240.890.900.820.900.9016,000
Jun 5, 20240.810.880.810.880.8820,100
Jun 4, 20240.870.930.700.840.8415,600
Jun 3, 20240.950.960.830.900.9083,000
May 31, 20240.860.960.790.950.95109,000
May 30, 20240.790.860.790.860.863,000
May 29, 20240.860.860.790.840.846,300
May 28, 20240.860.860.800.840.8410,400
May 24, 20240.850.860.750.850.8563,600
May 23, 20240.820.840.800.840.8428,500
May 22, 20240.750.810.750.800.8036,800
May 21, 20240.750.780.620.770.7753,900
May 20, 20240.770.800.750.780.788,900
May 17, 20240.800.810.700.800.8043,900
May 16, 20240.800.810.760.790.7913,100
May 15, 20240.790.850.750.810.8119,200
May 14, 20240.860.860.800.840.849,300
May 13, 20240.850.850.800.850.8515,000
May 10, 20240.840.890.800.850.8539,000

Related Tickers

UPXI Upexi, Inc.
9.91
-3.03%
 
TRVG trivago N.V.
4.9000
+1.03%
 
JFIN Jiayin Group Inc.
12.77
+1.83%
 
SCOR comScore, Inc.
4.8300
-7.82%
 
GIBO GIBO Holdings Limited
6.98
+102.32%
 
TZOO Travelzoo
14.66
+2.70%
 
GRPN Groupon, Inc.
24.99
+3.22%
 
BZFD BuzzFeed, Inc.
1.8600
+2.20%
 
PODC PodcastOne, Inc.
1.9700
+3.14%
 
TBLA Taboola.com Ltd.
3.3400
0.00%