Arena Group Inc. (AREN)
AMEX: AREN
· Real-Time Price · USD
5.75
0.02 (0.35%)
At close: Sep 12, 2025, 3:59 PM
5.88
2.35%
After-hours: Sep 12, 2025, 06:05 PM EDT
AREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.89 | 5.89 | 5.17 | 5.78 | 5.78 | 0.87% | 561,365 |
| Sep 11, 2025 | 6.15 | 6.26 | 5.68 | 5.73 | 5.73 | -6.53% | 192,749 |
| Sep 10, 2025 | 6.00 | 6.25 | 5.94 | 6.13 | 6.13 | 2.00% | 144,300 |
| Sep 9, 2025 | 5.88 | 6.08 | 5.65 | 6.01 | 6.01 | 1.86% | 175,601 |
| Sep 8, 2025 | 6.32 | 6.38 | 5.72 | 5.90 | 5.90 | -6.79% | 467,578 |
| Sep 5, 2025 | 6.59 | 6.60 | 6.26 | 6.33 | 6.33 | -0.16% | 159,318 |
| Sep 4, 2025 | 6.04 | 6.55 | 5.98 | 6.34 | 6.34 | 4.62% | 166,269 |
| Sep 3, 2025 | 6.09 | 6.39 | 5.92 | 6.06 | 6.06 | 1.17% | 200,131 |
| Sep 2, 2025 | 5.95 | 6.16 | 5.92 | 5.99 | 5.99 | 1.53% | 145,665 |
| Aug 29, 2025 | 6.19 | 6.22 | 5.87 | 5.90 | 5.90 | -4.84% | 181,600 |
| Aug 28, 2025 | 6.23 | 6.30 | 6.12 | 6.20 | 6.20 | 0.49% | 97,000 |
| Aug 27, 2025 | 6.20 | 6.43 | 6.13 | 6.17 | 6.17 | 0.00% | 143,000 |
| Aug 26, 2025 | 6.29 | 6.50 | 6.11 | 6.17 | 6.17 | -4.93% | 126,800 |
| Aug 25, 2025 | 6.55 | 6.76 | 6.09 | 6.49 | 6.49 | -2.11% | 412,126 |
| Aug 22, 2025 | 6.50 | 7.00 | 6.37 | 6.63 | 6.63 | 1.84% | 282,500 |
| Aug 21, 2025 | 6.34 | 6.66 | 6.25 | 6.51 | 6.51 | 1.09% | 141,048 |
| Aug 20, 2025 | 6.75 | 6.92 | 6.28 | 6.44 | 6.44 | -5.15% | 177,100 |
| Aug 19, 2025 | 7.36 | 7.36 | 6.58 | 6.79 | 6.79 | -6.22% | 221,824 |
| Aug 18, 2025 | 7.15 | 7.61 | 6.95 | 7.24 | 7.24 | 5.39% | 605,321 |
| Aug 15, 2025 | 7.08 | 7.08 | 6.07 | 6.87 | 6.87 | 2.54% | 543,501 |