Arena Group Holdings Inc (AREN) Historical Stock Data

9.29 ↓0.06 (-0.64%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, AREN is down -1.45% a day on average. There have been 14 days where Arena Group Holdings Inc closed green and 16 days where AREN closed red.

DateOpenCloseChangeLowHighVolume
2023-01-279.089.29↑$0.21 (2.31%)8.979.5040.82K
2023-01-269.279.35↑$0.08 (0.86%)9.099.4615.02K
2023-01-259.229.32↑$0.10 (1.08%)8.609.3527.05K
2023-01-248.099.29↑$1.20 (14.83%)7.899.43114.64K
2023-01-237.868.01↑$0.15 (1.91%)7.808.1653K
2023-01-207.727.86↑$0.14 (1.81%)7.608.1021.71K
2023-01-197.827.70↓$0.12 (-1.53%)7.437.8458.05K
2023-01-188.317.77↓$0.54 (-6.50%)7.728.5270.27K
2023-01-178.458.43↓$0.02 (-0.24%)8.148.5647.98K
2023-01-138.278.38↑$0.11 (1.33%)8.068.3853.51K
2023-01-127.948.17↑$0.23 (2.90%)7.938.2230.27K
2023-01-118.107.94↓$0.16 (-1.98%)7.908.2234.15K
2023-01-107.948.10↑$0.16 (2.02%)7.668.2238.20K
2023-01-098.368.00↓$0.36 (-4.31%)7.678.6493.20K
2023-01-068.928.41↓$0.51 (-5.72%)8.269.0346.60K
2023-01-059.778.85↓$0.92 (-9.42%)8.619.7739.40K
2023-01-0410.009.77↓$0.23 (-2.30%)9.6310.0023.32K
2023-01-0310.6110.01↓$0.60 (-5.66%)9.9010.6117.32K
2022-12-3010.4310.61↑$0.18 (1.73%)10.3410.7643.06K
2022-12-2910.2210.54↑$0.32 (3.13%)10.2210.6342.50K
2022-12-2810.3110.29↓$0.02 (-0.19%)9.9610.5016.88K
2022-12-279.4510.16↑$0.71 (7.51%)9.4510.4021.17K
2022-12-239.289.40↑$0.12 (1.29%)9.059.6024.20K
2022-12-229.209.21↑$0.01 (0.11%)9.019.5436.87K
2022-12-219.419.29↓$0.12 (-1.28%)9.1010.0734.51K
2022-12-2010.349.55↓$0.79 (-7.64%)8.9910.4344.24K
2022-12-1912.6010.74↓$1.86 (-14.76%)10.6612.6039.06K
2022-12-1612.8212.63↓$0.19 (-1.48%)11.6813.0563.54K
2022-12-1514.1812.67↓$1.51 (-10.65%)12.4514.1840.36K
2022-12-1415.9513.95↓$2.00 (-12.54%)13.8816.5084.37K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$AREN get ready bears and bulls

0 Like Report