Arena Group Inc. (AREN)
1.84
0.11 (6.36%)
At close: Apr 01, 2025, 3:59 PM
1.81
-1.65%
After-hours: Apr 01, 2025, 08:00 PM EDT
Arena Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.68 | 1.75 | 1.46 | 1.73 | 0.05 | 2.98% | 23,447 |
| Mar 28, 2025 | 1.70 | 1.75 | 1.68 | 1.68 | -0.07 | -4.00% | 19,800 |
| Mar 27, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 0.03 | 1.74% | 12,805 |
| Mar 26, 2025 | 1.68 | 1.75 | 1.68 | 1.72 | 0.04 | 2.38% | 10,500 |
| Mar 25, 2025 | 1.53 | 1.69 | 1.53 | 1.68 | 0.15 | 9.80% | 66,705 |
| Mar 24, 2025 | 1.59 | 1.60 | 1.51 | 1.53 | -0.07 | -4.38% | 41,900 |
| Mar 21, 2025 | 1.64 | 1.64 | 1.52 | 1.60 | -0.02 | -1.23% | 13,301 |
| Mar 20, 2025 | 1.65 | 1.72 | 1.61 | 1.62 | -0.03 | -1.82% | 16,300 |
| Mar 19, 2025 | 1.54 | 1.67 | 1.54 | 1.65 | 0.09 | 5.77% | 19,642 |
| Mar 18, 2025 | 1.57 | 1.60 | 1.55 | 1.56 | 0.01 | 0.65% | 13,600 |
| Mar 17, 2025 | 1.54 | 1.59 | 1.51 | 1.55 | 0.04 | 2.65% | 17,400 |
| Mar 14, 2025 | 1.53 | 1.60 | 1.51 | 1.51 | 0.01 | 0.67% | 35,400 |
| Mar 13, 2025 | 1.47 | 1.52 | 1.40 | 1.50 | 0.00 | 0.00% | 39,300 |
| Mar 12, 2025 | 1.50 | 1.54 | 1.41 | 1.50 | -0.05 | -3.23% | 11,100 |
| Mar 11, 2025 | 1.46 | 1.55 | 1.41 | 1.55 | 0.03 | 1.97% | 13,544 |
| Mar 10, 2025 | 1.55 | 1.58 | 1.45 | 1.52 | -0.08 | -5.00% | 18,374 |
| Mar 7, 2025 | 1.50 | 1.61 | 1.41 | 1.60 | 0.07 | 4.58% | 17,300 |
| Mar 6, 2025 | 1.51 | 1.53 | 1.46 | 1.53 | -0.04 | -2.55% | 16,800 |
| Mar 5, 2025 | 1.62 | 1.62 | 1.46 | 1.57 | 0.04 | 2.61% | 43,108 |
| Mar 4, 2025 | 1.45 | 1.53 | 1.34 | 1.53 | 0.05 | 3.38% | 113,600 |
| Mar 3, 2025 | 1.61 | 1.62 | 1.48 | 1.48 | -0.13 | -8.07% | 36,300 |
| Feb 28, 2025 | 1.53 | 1.61 | 1.53 | 1.61 | 0.02 | 1.26% | 13,300 |
| Feb 27, 2025 | 1.58 | 1.64 | 1.49 | 1.59 | 0.04 | 2.58% | 20,900 |
| Feb 26, 2025 | 1.49 | 1.55 | 1.38 | 1.55 | 0.04 | 2.65% | 159,146 |
| Feb 25, 2025 | 1.50 | 1.53 | 1.46 | 1.51 | -0.01 | -0.66% | 50,100 |
| Feb 24, 2025 | 1.39 | 1.54 | 1.35 | 1.52 | 0.18 | 13.43% | 47,527 |
| Feb 21, 2025 | 1.33 | 1.36 | 1.24 | 1.34 | 0.10 | 8.06% | 38,455 |
| Feb 20, 2025 | 1.25 | 1.30 | 1.20 | 1.24 | -0.06 | -4.62% | 25,259 |
| Feb 19, 2025 | 1.40 | 1.47 | 1.26 | 1.30 | -0.10 | -7.14% | 36,885 |
| Feb 18, 2025 | 1.47 | 1.47 | 1.38 | 1.40 | -0.05 | -3.45% | 14,882 |
| Feb 14, 2025 | 1.41 | 1.50 | 1.41 | 1.45 | 0.07 | 5.07% | 32,800 |
| Feb 13, 2025 | 1.46 | 1.49 | 1.35 | 1.38 | -0.06 | -4.17% | 20,894 |
| Feb 12, 2025 | 1.59 | 1.59 | 1.41 | 1.44 | -0.12 | -7.69% | 65,127 |
| Feb 11, 2025 | 1.65 | 1.79 | 1.56 | 1.56 | -0.06 | -3.70% | 24,601 |
| Feb 10, 2025 | 1.56 | 1.78 | 1.45 | 1.62 | 0.07 | 4.52% | 49,200 |
| Feb 7, 2025 | 1.48 | 1.77 | 1.44 | 1.55 | 0.01 | 0.65% | 72,225 |
| Feb 6, 2025 | 1.50 | 1.65 | 1.39 | 1.54 | 0.07 | 4.76% | 31,517 |
| Feb 5, 2025 | 1.45 | 1.53 | 1.40 | 1.47 | 0.05 | 3.52% | 17,100 |
| Feb 4, 2025 | 1.45 | 1.45 | 1.36 | 1.42 | -0.03 | -2.07% | 20,218 |
| Feb 3, 2025 | 1.34 | 1.45 | 1.24 | 1.45 | 0.10 | 7.41% | 17,400 |
| Jan 31, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 0.09 | 7.14% | 21,840 |
| Jan 30, 2025 | 1.36 | 1.36 | 1.24 | 1.26 | -0.07 | -5.26% | 34,400 |
| Jan 29, 2025 | 1.35 | 1.36 | 1.29 | 1.33 | -0.02 | -1.48% | 5,219 |
| Jan 28, 2025 | 1.30 | 1.36 | 1.21 | 1.35 | -0.01 | -0.74% | 9,016 |
| Jan 27, 2025 | 1.37 | 1.37 | 1.31 | 1.36 | 0.00 | 0.00% | 15,613 |
| Jan 24, 2025 | 1.45 | 1.45 | 1.31 | 1.36 | -0.08 | -5.56% | 14,020 |
| Jan 23, 2025 | 1.55 | 1.55 | 1.31 | 1.44 | 0.14 | 10.77% | 37,336 |
| Jan 22, 2025 | 1.51 | 1.51 | 1.30 | 1.30 | -0.15 | -10.34% | 22,600 |
| Jan 21, 2025 | 1.43 | 1.50 | 1.30 | 1.45 | 0.05 | 3.57% | 118,705 |
| Jan 17, 2025 | 1.26 | 1.40 | 1.26 | 1.40 | 0.14 | 11.11% | 37,000 |