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

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

6.610 +0.500 (+8.18%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 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 (%)
Aug 01, 2025 6.220 7.020 5.810 6.610 344,808 +0.50(+8.18%)
Jul 31, 2025 6.300 6.400 5.970 6.110 130,198 -0.16(-2.55%)
Jul 30, 2025 5.920 6.400 5.834 6.270 183,593 +0.40(+6.81%)
Jul 29, 2025 5.860 5.970 5.620 5.870 116,513 +0.11(+1.91%)
Jul 28, 2025 6.040 6.110 5.710 5.760 106,034 -0.34(-5.57%)
Jul 25, 2025 5.660 6.225 5.650 6.100 155,506 +0.03(+0.49%)
Jul 24, 2025 6.400 6.440 6.070 6.070 125,635 -0.35(-5.45%)
Jul 23, 2025 6.450 6.574 6.200 6.420 125,460 +0.04(+0.63%)
Jul 22, 2025 5.710 6.560 5.620 6.380 416,247 +0.61(+10.57%)
Jul 21, 2025 5.330 5.810 5.254 5.770 215,490 +0.53(+10.11%)
Jul 18, 2025 5.710 5.710 5.147 5.240 190,378 -0.43(-7.58%)
Jul 17, 2025 5.310 5.700 5.220 5.670 143,441 +0.33(+6.18%)
Jul 16, 2025 5.340 5.425 5.100 5.340 255,852 -0.02(-0.37%)
Jul 15, 2025 5.660 5.770 5.280 5.360 159,044 -0.38(-6.62%)
Jul 14, 2025 5.830 6.071 5.510 5.740 88,672 -0.03(-0.52%)
Jul 11, 2025 6.220 6.250 5.701 5.770 163,440 -0.45(-7.23%)
Jul 10, 2025 6.240 6.286 5.860 6.220 193,249 +0.02(+0.32%)
Jul 09, 2025 6.350 6.490 6.060 6.200 171,747 -0.15(-2.36%)
Jul 08, 2025 6.830 6.830 6.160 6.350 158,227 -0.39(-5.79%)
Jul 07, 2025 6.140 6.740 6.045 6.740 257,565 +0.54(+8.71%)
Jul 03, 2025 6.060 6.389 5.951 6.200 113,538 +0.16(+2.65%)
Jul 02, 2025 5.980 6.150 5.800 6.040 124,501 +0.09(+1.51%)
Jul 01, 2025 6.130 6.510 5.865 5.950 310,767 -0.25(-4.03%)
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%)
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.