Arena Group Holdings Inc (AREN) Historical Stock Data
0.72 ↑0.04 (5.93%)
As of April 25, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, AREN is down -2.74% a day on average. There have been 10 days where Arena Group Holdings Inc closed green and 20 days where AREN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.67 | 0.68 | ↑$0.01 (1.03%) | 0.65 | 0.68 | 7.62K |
| 2024-04-23 | 0.69 | 0.68 | ↓$0.01 (-1.45%) | 0.65 | 0.69 | 35.69K |
| 2024-04-22 | 0.68 | 0.67 | ↓$0.01 (-2.01%) | 0.64 | 0.68 | 9.31K |
| 2024-04-19 | 0.65 | 0.68 | ↑$0.03 (4.00%) | 0.63 | 0.68 | 14.64K |
| 2024-04-18 | 0.70 | 0.63 | ↓$0.07 (-10.49%) | 0.60 | 0.70 | 33.32K |
| 2024-04-17 | 0.64 | 0.68 | ↑$0.05 (7.41%) | 0.60 | 0.69 | 43.26K |
| 2024-04-16 | 0.70 | 0.64 | ↓$0.05 (-7.47%) | 0.60 | 0.70 | 71.85K |
| 2024-04-15 | 0.75 | 0.72 | ↓$0.03 (-4.25%) | 0.67 | 0.77 | 55.58K |
| 2024-04-12 | 0.79 | 0.75 | ↓$0.04 (-5.36%) | 0.74 | 0.82 | 59.15K |
| 2024-04-11 | 0.82 | 0.79 | ↓$0.03 (-3.35%) | 0.73 | 0.84 | 56.46K |
| 2024-04-10 | 0.86 | 0.81 | ↓$0.04 (-5.14%) | 0.78 | 0.86 | 52.98K |
| 2024-04-09 | 0.88 | 0.86 | ↓$0.02 (-2.18%) | 0.78 | 0.88 | 69.72K |
| 2024-04-08 | 0.83 | 0.88 | ↑$0.06 (6.71%) | 0.80 | 0.88 | 44.41K |
| 2024-04-05 | 0.86 | 0.85 | ↓$0.02 (-1.74%) | 0.81 | 0.87 | 17.26K |
| 2024-04-04 | 0.88 | 0.84 | ↓$0.04 (-4.11%) | 0.83 | 0.92 | 30.14K |
| 2024-04-03 | 0.84 | 0.87 | ↑$0.03 (3.24%) | 0.82 | 0.98 | 66.62K |
| 2024-04-02 | 0.98 | 0.86 | ↓$0.12 (-12.24%) | 0.76 | 0.99 | 51.85K |
| 2024-04-01 | 1.22 | 0.94 | ↓$0.28 (-22.69%) | 0.90 | 1.22 | 53.62K |
| 2024-03-28 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.11 | 1.18 | 34.59K |
| 2024-03-27 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.06 | 1.13 | 31.60K |
| 2024-03-26 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.10 | 1.19 | 27.15K |
| 2024-03-25 | 1.32 | 1.14 | ↓$0.18 (-13.64%) | 1.04 | 1.32 | 43.74K |
| 2024-03-22 | 1.23 | 1.28 | ↑$0.05 (4.07%) | 1.21 | 1.32 | 31.32K |
| 2024-03-21 | 1.34 | 1.27 | ↓$0.07 (-5.22%) | 1.23 | 1.34 | 15.22K |
| 2024-03-20 | 1.19 | 1.34 | ↑$0.15 (12.61%) | 1.19 | 1.35 | 53.72K |
| 2024-03-19 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.18 | 1.28 | 91.05K |
| 2024-03-18 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.20 | 1.40 | 118.09K |
| 2024-03-15 | 1.46 | 1.28 | ↓$0.18 (-12.33%) | 1.28 | 1.54 | 123.66K |
| 2024-03-14 | 1.56 | 1.53 | ↓$0.03 (-1.92%) | 1.51 | 1.75 | 295.62K |
| 2024-03-13 | 1.66 | 1.58 | ↓$0.08 (-4.82%) | 1.58 | 1.71 | 56.31K |
Create an account or log in to view more rows.
$AREN has just been halted from trading.
$AREN has just been halted from trading.
$AREN we back
$AREN To the moon!!
$AREN here to raid
$AREN holding and buying these dips is so easy.
$AREN I actually want the market pullback 5% is pretty crazy how this market keep going and going
$AREN buy buy buy!!
$AREN When they tell me diversifying is for idiots
$AREN buy