Get the Stockscreener App
0.62
4.62%
-0.03
After Hours:
.63
0.01
+1.61%
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 November 05, 2024, is $0.62.
- 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 $0.62 now.
- The 52-week high stock price for AREN is $4.7363, representing a 663.92% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for AREN is $0.60, indicating a -3.23% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Arena Group Holdings Inc (AREN) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.65 | $0.62 | $0.03 | 22,162.0 | -4.62% |
| Nov 04, 2024 | $0.7015 | $0.6243 | $0.0772 | 31,769.0 | -7.34% |
| Nov 01, 2024 | $0.705 | $0.65 | $0.055 | 15,018.0 | +10.40% |
| Oct 31, 2024 | $0.6835 | $0.62 | $0.0635 | 2,403.0 | -2.38% |
| Oct 30, 2024 | $0.661 | $0.6509 | $0.0101 | 2,960.0 | +0.14% |
| Oct 29, 2024 | $0.665 | $0.6165 | $0.0485 | 7,144.0 | -2.99% |
| Oct 28, 2024 | $0.6955 | $0.67 | $0.0255 | 6,284.0 | -4.29% |
| Oct 25, 2024 | $0.70 | $0.68 | $0.02 | 3,713.0 | +0.00% |
| Oct 24, 2024 | $0.70 | $0.6579 | $0.0421 | 14,702.0 | +0.00% |
| Oct 23, 2024 | $0.75 | $0.69 | $0.06 | 13,233.0 | +0.00% |
| Oct 22, 2024 | $0.7835 | $0.68 | $0.1035 | 22,654.0 | -6.19% |
| Oct 21, 2024 | $0.75 | $0.7256 | $0.0244 | 6,162.0 | -0.51% |
| Oct 17, 2024 | $0.79 | $0.7178 | $0.0722 | 7,300.0 | -5.06% |
| Oct 16, 2024 | $0.79 | $0.723 | $0.067 | 12,215.0 | +0.00% |
| Oct 15, 2024 | $0.79 | $0.7681 | $0.0219 | 3,810.0 | +3.54% |
| Oct 14, 2024 | $0.7941 | $0.763 | $0.0311 | 3,801.0 | +0.00% |
| Oct 11, 2024 | $0.80 | $0.75 | $0.05 | 8,369.0 | -0.92% |
| Oct 10, 2024 | $0.80 | $0.7701 | $0.0299 | 1,202.0 | -3.74% |
| Oct 09, 2024 | $0.8349 | $0.78 | $0.0549 | 3,029.0 | +2.56% |
| Oct 08, 2024 | $0.8456 | $0.78 | $0.0656 | 1,015.0 | -7.91% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.705 | $0.62 | $0.085 | 91,111.0 | -2.42% |
| 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% |
Arena Group Holdings Inc Stock (AREN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.50 | $8.90 | $7.60 | 697,707.0 | -22.67% |
| Nov, 2022 | $15.00 | $11.66 | $3.34 | 477,059.0 | -2.70% |
| Oct, 2022 | $14.88 | $11.33 | $3.55 | 727,077.0 | +7.63% |
| Sep, 2022 | $14.12 | $10.17 | $3.95 | 2,051,607.0 | +24.52% |
| Aug, 2022 | $11.79 | $9.10 | $2.69 | 812,696.0 | +1.06% |
| Jul, 2022 | $11.27 | $8.82 | $2.45 | 764,091.0 | +15.67% |
| Jun, 2022 | $14.00 | $8.22 | $5.78 | 2,874,398.0 | -18.11% |
| May, 2022 | $15.40 | $9.25 | $6.15 | 1,075,119.0 | +6.18% |
| Apr, 2022 | $11.50 | $8.15 | $3.35 | 435,694.0 | -4.43% |
| Mar, 2022 | $10.89 | $8.49 | $2.40 | 640,589.0 | +0.00% |
4.17%
Cap:
|
Volume (24h):