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.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	9.08	9.29	↑$0.21 (2.31%)	8.97	9.50	40.82K
2023-01-26	9.27	9.35	↑$0.08 (0.86%)	9.09	9.46	15.02K
2023-01-25	9.22	9.32	↑$0.10 (1.08%)	8.60	9.35	27.05K
2023-01-24	8.09	9.29	↑$1.20 (14.83%)	7.89	9.43	114.64K
2023-01-23	7.86	8.01	↑$0.15 (1.91%)	7.80	8.16	53K
2023-01-20	7.72	7.86	↑$0.14 (1.81%)	7.60	8.10	21.71K
2023-01-19	7.82	7.70	↓$0.12 (-1.53%)	7.43	7.84	58.05K
2023-01-18	8.31	7.77	↓$0.54 (-6.50%)	7.72	8.52	70.27K
2023-01-17	8.45	8.43	↓$0.02 (-0.24%)	8.14	8.56	47.98K
2023-01-13	8.27	8.38	↑$0.11 (1.33%)	8.06	8.38	53.51K
2023-01-12	7.94	8.17	↑$0.23 (2.90%)	7.93	8.22	30.27K
2023-01-11	8.10	7.94	↓$0.16 (-1.98%)	7.90	8.22	34.15K
2023-01-10	7.94	8.10	↑$0.16 (2.02%)	7.66	8.22	38.20K
2023-01-09	8.36	8.00	↓$0.36 (-4.31%)	7.67	8.64	93.20K
2023-01-06	8.92	8.41	↓$0.51 (-5.72%)	8.26	9.03	46.60K
2023-01-05	9.77	8.85	↓$0.92 (-9.42%)	8.61	9.77	39.40K
2023-01-04	10.00	9.77	↓$0.23 (-2.30%)	9.63	10.00	23.32K
2023-01-03	10.61	10.01	↓$0.60 (-5.66%)	9.90	10.61	17.32K
2022-12-30	10.43	10.61	↑$0.18 (1.73%)	10.34	10.76	43.06K
2022-12-29	10.22	10.54	↑$0.32 (3.13%)	10.22	10.63	42.50K
2022-12-28	10.31	10.29	↓$0.02 (-0.19%)	9.96	10.50	16.88K
2022-12-27	9.45	10.16	↑$0.71 (7.51%)	9.45	10.40	21.17K
2022-12-23	9.28	9.40	↑$0.12 (1.29%)	9.05	9.60	24.20K
2022-12-22	9.20	9.21	↑$0.01 (0.11%)	9.01	9.54	36.87K
2022-12-21	9.41	9.29	↓$0.12 (-1.28%)	9.10	10.07	34.51K
2022-12-20	10.34	9.55	↓$0.79 (-7.64%)	8.99	10.43	44.24K
2022-12-19	12.60	10.74	↓$1.86 (-14.76%)	10.66	12.60	39.06K
2022-12-16	12.82	12.63	↓$0.19 (-1.48%)	11.68	13.05	63.54K
2022-12-15	14.18	12.67	↓$1.51 (-10.65%)	12.45	14.18	40.36K
2022-12-14	15.95	13.95	↓$2.00 (-12.54%)	13.88	16.50	84.37K