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

6.200 -0.170 (-2.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.400 6.400 5.780 6.200 349,580 -0.17(-2.67%)
Jun 27, 2025 6.540 6.690 5.930 6.370 1,867,553 -0.06(-0.93%)
Jun 26, 2025 5.600 6.540 5.500 6.430 276,542 +0.83(+14.82%)
Jun 25, 2025 6.020 6.140 5.600 5.600 125,569 -0.42(-6.98%)
Jun 24, 2025 5.760 6.500 5.700 6.020 350,587 +0.27(+4.70%)
Jun 23, 2025 6.290 7.000 5.279 5.750 413,448 -0.51(-8.15%)
Jun 20, 2025 5.500 6.270 5.300 6.260 304,356 +0.76(+13.82%)
Jun 18, 2025 5.260 5.630 5.073 5.500 176,195 +0.22(+4.17%)
Jun 17, 2025 5.670 5.670 5.160 5.280 139,403 -0.42(-7.37%)
Jun 16, 2025 5.320 6.180 5.292 5.700 342,149 +0.53(+10.25%)
Jun 13, 2025 4.750 5.293 4.650 5.170 191,155 +0.41(+8.61%)
Jun 12, 2025 4.710 4.830 4.565 4.760 123,319 -0.06(-1.24%)
Jun 11, 2025 4.930 5.179 4.710 4.820 129,206 -0.13(-2.63%)
Jun 10, 2025 4.930 5.050 4.870 4.950 106,318 -0.03(-0.60%)
Jun 09, 2025 5.530 5.913 4.810 4.980 245,831 -0.59(-10.59%)
Jun 06, 2025 5.380 5.650 5.120 5.570 143,947 +0.51(+10.08%)
Jun 05, 2025 5.900 6.089 5.030 5.060 261,664 -0.74(-12.76%)
Jun 04, 2025 5.310 6.920 5.120 5.800 474,231 +0.71(+13.95%)
Jun 03, 2025 4.700 5.390 4.620 5.090 268,046 +0.38(+8.07%)
Jun 02, 2025 4.180 4.840 3.860 4.710 299,760 +0.44(+10.30%)
May 30, 2025 4.770 4.770 3.920 4.270 372,720 -0.50(-10.48%)
May 29, 2025 4.690 5.000 4.620 4.770 110,436 +0.09(+1.92%)
May 28, 2025 4.760 5.528 4.645 4.680 495,614 -0.10(-2.09%)
May 27, 2025 6.750 7.110 4.540 4.780 573,297 -1.96(-29.08%)
May 23, 2025 7.700 7.830 6.430 6.740 759,676 -1.06(-13.59%)
May 22, 2025 8.000 8.575 7.628 7.800 317,316 -0.36(-4.41%)
May 21, 2025 8.870 9.089 8.010 8.160 298,591 -0.75(-8.42%)
May 20, 2025 9.680 10.05 8.680 8.910 443,079 -0.85(-8.71%)
May 19, 2025 7.800 10.03 7.500 9.760 812,753 +1.89(+24.02%)
May 16, 2025 7.020 7.870 6.510 7.870 253,399 +1.16(+17.29%)
May 15, 2025 7.440 7.450 6.020 6.710 333,451 -0.74(-9.93%)
May 14, 2025 7.680 7.680 6.900 7.450 218,635 -0.10(-1.32%)
May 13, 2025 7.500 7.880 7.150 7.550 287,101 +0.43(+6.04%)
May 12, 2025 7.490 7.490 6.800 7.120 329,841 +0.01(+0.14%)
May 09, 2025 6.300 7.606 5.800 7.110 457,500 +0.96(+15.61%)
May 08, 2025 5.120 6.360 5.030 6.150 214,325 +1.05(+20.59%)
May 07, 2025 5.260 5.300 4.670 5.100 108,443 -0.13(-2.49%)
May 06, 2025 5.300 5.350 4.940 5.230 60,835 +0.04(+0.77%)
May 05, 2025 5.480 5.500 5.076 5.190 79,840 -0.30(-5.46%)
May 02, 2025 5.240 5.505 4.850 5.490 178,630 +0.26(+4.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.