Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.410 -0.190 (-11.88%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.570 1.680 1.410 1.410 315,252 -0.20(-12.42%)
Dec 19, 2024 1.620 1.740 1.580 1.610 130,873 -0.04(-2.42%)
Dec 18, 2024 1.730 1.760 1.630 1.650 145,943 -0.02(-1.20%)
Dec 17, 2024 1.570 1.785 1.570 1.670 182,769 +0.11(+7.05%)
Dec 16, 2024 1.700 1.720 1.550 1.560 127,220 -0.11(-6.59%)
Dec 13, 2024 1.710 1.770 1.630 1.670 124,821 -0.01(-0.60%)
Dec 12, 2024 1.650 1.740 1.510 1.680 78,656 +0.02(+1.20%)
Dec 11, 2024 1.790 1.800 1.660 1.660 172,379 -0.10(-5.68%)
Dec 10, 2024 1.810 1.820 1.550 1.760 229,454 -0.05(-2.76%)
Dec 09, 2024 1.670 1.820 1.550 1.810 370,376 +0.18(+11.04%)
Dec 06, 2024 1.460 1.720 1.400 1.630 360,880 +0.18(+12.41%)
Dec 05, 2024 1.370 1.500 1.350 1.450 121,971 +0.06(+4.32%)
Dec 04, 2024 1.400 1.440 1.390 1.390 74,581 -0.01(-0.71%)
Dec 03, 2024 1.480 1.500 1.400 1.400 124,360 -0.07(-4.76%)
Dec 02, 2024 1.530 1.530 1.460 1.470 93,960 -0.03(-2.00%)
Nov 29, 2024 1.510 1.550 1.500 1.500 78,125 -0.02(-1.32%)
Nov 27, 2024 1.540 1.550 1.460 1.520 69,319 +0.03(+2.01%)
Nov 26, 2024 1.550 1.570 1.470 1.490 104,749 -0.04(-2.61%)
Nov 25, 2024 1.630 1.630 1.500 1.530 190,974 -0.02(-1.29%)
Nov 22, 2024 1.550 1.730 1.450 1.550 429,205 +0.04(+2.65%)
Nov 21, 2024 1.530 1.587 1.400 1.510 332,685 +0.06(+4.14%)
Nov 20, 2024 1.450 1.550 1.450 1.450 275,758 -0.05(-3.33%)
Nov 19, 2024 1.740 1.740 1.460 1.500 886,739 -0.26(-14.77%)
Nov 18, 2024 1.600 1.827 1.370 1.760 4,736,949 +0.01(+0.57%)
Nov 15, 2024 1.910 2.180 1.230 1.750 93,857,304 +1.18(+207.02%)
Nov 14, 2024 0.6400 0.6405 0.5631 0.5700 6,600,930 -0.03(-5.00%)
Nov 13, 2024 0.6140 0.6210 0.5800 0.6000 13,974 -0.04(-6.40%)
Nov 12, 2024 0.6340 0.6410 0.5800 0.6410 14,169 +0.02(+3.07%)
Nov 11, 2024 0.5840 0.6538 0.5800 0.6219 16,036 +0.00(+0.31%)
Nov 08, 2024 0.6100 0.6200 0.6000 0.6200 15,295 +0.01(+1.62%)
Nov 07, 2024 0.6250 0.6302 0.6101 0.6101 4,863 -0.02(-3.31%)
Nov 06, 2024 0.6300 0.6495 0.6051 0.6310 6,465 +0.01(+1.77%)
Nov 05, 2024 0.6200 0.6500 0.6200 0.6200 22,162 -0.03(-4.62%)
Nov 04, 2024 0.7000 0.7015 0.6243 0.6500 31,769 -0.05(-7.34%)
Nov 01, 2024 0.6500 0.7050 0.6500 0.7015 15,018 +0.07(+10.40%)
Oct 31, 2024 0.6835 0.6835 0.6200 0.6354 2,403 -0.02(-2.38%)
Oct 30, 2024 0.6610 0.6610 0.6509 0.6509 2,980 +0.00(+0.14%)
Oct 29, 2024 0.6589 0.6650 0.6165 0.6500 7,254 -0.02(-2.99%)
Oct 28, 2024 0.6800 0.6955 0.6700 0.6700 6,486 -0.03(-4.29%)
Oct 25, 2024 0.6900 0.7000 0.6800 0.7000 3,738 +0.00(+0.00%)
Oct 24, 2024 0.6800 0.7000 0.6579 0.7000 14,702 +0.00(+0.00%)
Oct 23, 2024 0.7200 0.7500 0.6900 0.7000 13,233 +0.00(+0.00%)
Oct 22, 2024 0.7500 0.7835 0.6800 0.7000 23,644 -0.05(-6.19%)
Oct 21, 2024 0.7500 0.7500 0.7256 0.7462 6,162 -0.00(-0.51%)
Oct 17, 2024 0.7500 179 -0.04(-5.06%)
Oct 16, 2024 0.7870 0.7900 0.7230 0.7900 12,215 +0.00(+0.00%)
Oct 15, 2024 0.7681 0.7900 0.7681 0.7900 3,810 +0.03(+3.54%)
Oct 14, 2024 0.7935 0.7941 0.7630 0.7630 3,801 +0.00(+0.00%)
Oct 11, 2024 0.7700 0.8000 0.7500 0.7630 8,369 -0.01(-0.92%)
Oct 10, 2024 0.8000 0.8000 0.7701 0.7701 1,202 -0.03(-3.74%)
Oct 09, 2024 0.8120 0.8349 0.7800 0.8000 3,029 +0.02(+2.56%)
Oct 08, 2024 0.8200 0.8456 0.7800 0.7800 1,675 -0.07(-7.91%)
Oct 07, 2024 0.8500 0.8550 0.7854 0.8470 7,383 -0.01(-0.94%)
Oct 04, 2024 0.8100 0.8798 0.7940 0.8550 7,211 +0.03(+3.64%)
Oct 03, 2024 0.8387 0.8387 0.8250 0.8250 3,157 +0.01(+0.61%)
Oct 02, 2024 0.7860 0.8200 0.7840 0.8200 12,480 +0.01(+1.23%)
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 and Conditions.