6.61
price up icon8.18%   0.50
after-market After Hours: 6.61
loading

Arena Group Holdings Inc Stock (AREN) Price History

The historical daily chart and data for Arena Group Holdings Inc stock (AREN), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $6.61.
  • Arena Group Holdings Inc all-time high stock price is $16.50, occurred on December 14, 2022.
  • The lowest Arena Group Holdings Inc stock price recorded was $0.00 on October 18, 2024. Since then, Arena Group Holdings Inc's stock price has risen over to $6.61 now.
  • The 52-week high stock price for AREN is $10.05, representing a 52.04% increase from the current share price, occurred on May 20, 2025.
  • The 52-week low stock price for AREN is $0.5631, indicating a -91.48% decrease from the current share price, occurred on November 14, 2024.
  • The closing price of Arena Group Holdings Inc (AREN) stock in the beginning of 2024 was $9.21. The stock closed the year at $10.61, a gain of over 15.20% for the year.
The table below shows more information about AREN historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $7.02 $5.81 $1.21 344,741.0 +8.18%
Jul 31, 2025 $6.40 $5.97 $0.43 129,517.0 -2.55%
Jul 30, 2025 $6.40 $5.83 $0.5657 183,393.0 +6.81%
Jul 29, 2025 $5.97 $5.62 $0.35 116,513.0 +1.91%
Jul 28, 2025 $6.11 $5.71 $0.40 105,956.0 -5.57%
Jul 25, 2025 $6.22 $5.65 $0.575 155,504.0 +0.49%
Jul 24, 2025 $6.44 $6.07 $0.37 125,634.0 -5.45%
Jul 23, 2025 $6.49 $6.20 $0.29 78,612.0 +0.63%
Jul 22, 2025 $6.56 $5.62 $0.94 416,091.0 +10.57%
Jul 21, 2025 $5.81 $5.25 $0.5562 214,950.0 +10.11%
Jul 18, 2025 $5.71 $5.15 $0.5632 190,272.0 -7.58%
Jul 17, 2025 $5.70 $5.22 $0.48 143,431.0 +6.18%
Jul 16, 2025 $5.42 $5.10 $0.3249 255,790.0 -0.37%
Jul 15, 2025 $5.77 $5.28 $0.49 158,934.0 -6.62%
Jul 14, 2025 $6.07 $5.51 $0.561 88,672.0 -0.52%
Jul 11, 2025 $6.25 $5.70 $0.5492 163,370.0 -7.23%
Jul 10, 2025 $6.29 $5.86 $0.4256 193,249.0 +0.32%
Jul 09, 2025 $6.49 $6.06 $0.43 171,735.0 -2.36%
Jul 08, 2025 $6.83 $6.16 $0.67 158,125.0 -5.79%
Jul 07, 2025 $6.74 $6.04 $0.695 257,537.0 +8.71%
Jul 03, 2025 $6.39 $5.95 $0.4379 113,538.0 +2.65%

Arena Group Holdings Inc Stock (AREN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Arena Group Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AREN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arena Group Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Arena Group Holdings Inc Stock (AREN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $7.02 $5.81 $1.21 344,741.0 +0.00%
Jul, 2025 $7.02 $5.10 $1.92 4,200,776.0 +6.61%
Jun, 2025 $7.00 $3.86 $3.14 6,573,734.0 +45.20%
May, 2025 $10.05 $3.92 $6.13 6,887,373.0 -14.60%
Apr, 2025 $5.00 $1.64 $3.36 5,285,855.0 +189.02%
Mar, 2025 $1.75 $1.40 $0.35 529,968.0 +7.45%
Feb, 2025 $1.79 $1.20 $0.5924 754,478.0 +19.26%
Jan, 2025 $1.55 $1.05 $0.4988 739,533.0 +0.75%

Arena Group Holdings Inc Stock (AREN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.82 $1.21 $0.61 3,143,929.0 -6.00%
Nov, 2024 $2.18 $0.5631 $1.62 105,217,647.0 +136.07%
Oct, 2024 $0.8803 $0.6165 $0.2638 189,950.0 -21.07%
Sep, 2024 $0.95 $0.6899 $0.2601 342,128.0 -15.26%
Aug, 2024 $1.00 $0.70 $0.30 293,393.0 +2.16%
Jul, 2024 $0.93 $0.7402 $0.1898 212,596.0 +20.77%
Jun, 2024 $0.96 $0.7015 $0.2585 423,149.0 -18.95%
May, 2024 $0.9615 $0.615 $0.3465 626,205.0 +26.67%
Apr, 2024 $1.22 $0.60 $0.62 850,984.0 -36.44%
Mar, 2024 $1.99 $1.04 $0.9525 1,160,737.0 -38.86%
Feb, 2024 $2.35 $1.02 $1.33 1,678,491.0 +26.14%
Jan, 2024 $2.81 $0.7703 $2.04 6,306,418.0 -35.71%

Arena Group Holdings Inc Stock (AREN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.74 $1.91 $2.83 1,390,956.0 +2.59%
Nov, 2023 $4.26 $1.75 $2.50 920,148.0 -45.15%
Oct, 2023 $4.60 $2.70 $1.90 395,325.0 -1.17%
Sep, 2023 $4.73 $3.90 $0.83 390,705.0 +5.16%
Aug, 2023 $4.46 $3.27 $1.19 1,312,503.0 +8.24%
Jul, 2023 $4.79 $3.47 $1.32 459,965.0 -17.90%
Jun, 2023 $5.27 $3.32 $1.95 3,059,661.0 +9.05%
May, 2023 $4.31 $3.35 $0.96 853,486.0 +2.44%
Apr, 2023 $5.42 $3.40 $2.02 1,199,494.0 -3.53%
Mar, 2023 $7.95 $3.82 $4.12 984,005.0 -45.93%
Feb, 2023 $11.18 $7.58 $3.60 730,586.0 -12.08%
Jan, 2023 $10.61 $7.43 $3.18 905,140.0 -15.74%
internet_content_information Z
$80.20
price up icon 0.82%
internet_content_information TME
$20.54
price down icon 2.14%
$37.76
price down icon 2.18%
$86.13
price down icon 1.98%
$188.64
price up icon 17.47%
$248.35
price down icon 0.76%
Cap:     |  Volume (24h):