Arena Group Holdings Inc (AREN) Historical Stock Data
4.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AREN is up 0.22% a day on average. There have been 15 days where Arena Group Holdings Inc closed green and 15 days where AREN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.49 | 4.29 | ↓$0.20 (-4.45%) | 4.25 | 4.52 | 76.28K |
| 2025-12-04 | 4.32 | 4.46 | ↑$0.14 (3.24%) | 4.24 | 4.49 | 60.86K |
| 2025-12-03 | 4.13 | 4.28 | ↑$0.15 (3.63%) | 4.10 | 4.30 | 71.41K |
| 2025-12-02 | 4.09 | 4.15 | ↑$0.06 (1.47%) | 4.02 | 4.20 | 44.37K |
| 2025-12-01 | 4.09 | 4.06 | ↓$0.03 (-0.73%) | 3.93 | 4.21 | 117.85K |
| 2025-11-28 | 4.18 | 4.20 | ↑$0.02 (0.48%) | 4.08 | 4.25 | 53.52K |
| 2025-11-26 | 3.88 | 4.16 | ↑$0.28 (7.22%) | 3.86 | 4.24 | 188.18K |
| 2025-11-25 | 3.74 | 3.81 | ↑$0.07 (1.87%) | 3.69 | 3.94 | 257.57K |
| 2025-11-24 | 3.98 | 3.74 | ↓$0.24 (-6.03%) | 3.72 | 4.05 | 261.42K |
| 2025-11-21 | 3.77 | 4.01 | ↑$0.24 (6.37%) | 3.77 | 4.24 | 266.81K |
| 2025-11-20 | 3.75 | 3.78 | ↑$0.03 (0.80%) | 3.75 | 4.07 | 144.13K |
| 2025-11-19 | 3.92 | 3.82 | ↓$0.10 (-2.55%) | 3.68 | 4.10 | 163.72K |
| 2025-11-18 | 3.88 | 3.93 | ↑$0.05 (1.29%) | 3.61 | 4.05 | 238.92K |
| 2025-11-17 | 4.15 | 3.94 | ↓$0.21 (-5.06%) | 3.79 | 4.35 | 706.15K |
| 2025-11-14 | 3.45 | 4.32 | ↑$0.87 (25.22%) | 3.15 | 4.61 | 614.43K |
| 2025-11-13 | 4.18 | 4.00 | ↓$0.18 (-4.31%) | 3.94 | 4.24 | 426.57K |
| 2025-11-12 | 4.78 | 4.19 | ↓$0.59 (-12.34%) | 4.15 | 4.78 | 373.96K |
| 2025-11-11 | 4.88 | 4.73 | ↓$0.15 (-3.07%) | 4.61 | 4.91 | 281.35K |
| 2025-11-10 | 4.83 | 4.87 | ↑$0.04 (0.83%) | 4.83 | 5.18 | 254.68K |
| 2025-11-07 | 4.89 | 4.74 | ↓$0.15 (-3.07%) | 4.64 | 4.95 | 103.43K |
| 2025-11-06 | 5.14 | 4.90 | ↓$0.24 (-4.67%) | 4.89 | 5.19 | 141.28K |
| 2025-11-05 | 4.94 | 5.15 | ↑$0.21 (4.25%) | 4.83 | 5.25 | 106.95K |
| 2025-11-04 | 5.16 | 4.95 | ↓$0.21 (-4.07%) | 4.94 | 5.16 | 189.64K |
| 2025-11-03 | 5.65 | 5.24 | ↓$0.41 (-7.26%) | 5.17 | 5.65 | 210.24K |
| 2025-10-31 | 5.68 | 5.57 | ↓$0.11 (-1.94%) | 5.53 | 5.72 | 122.83K |
| 2025-10-30 | 5.71 | 5.61 | ↓$0.10 (-1.75%) | 5.36 | 5.76 | 220.80K |
| 2025-10-29 | 5.62 | 5.78 | ↑$0.16 (2.85%) | 5.42 | 5.92 | 367.95K |
| 2025-10-28 | 5.45 | 5.61 | ↑$0.16 (2.94%) | 5.32 | 5.95 | 288.22K |
| 2025-10-27 | 4.81 | 5.37 | ↑$0.56 (11.64%) | 4.81 | 5.41 | 259.14K |
| 2025-10-24 | 4.95 | 4.64 | ↓$0.31 (-6.26%) | 4.64 | 5.08 | 157.36K |
Create an account or log in to view more rows.
$AREN added
$AREN has just been halted from trading.
$AREN Love this stock.
Light taps
$AREN headed back to all time highs shortly
$AREN what’s next bulls
$AREN Nothing but time to wait
$AREN only getting stronger
$AREN can’t wait to get in this tomorrow lfg
$AREN wow
$AREN shorters eat my shit