Arena Group Inc. (AREN)
AMEX: AREN
· Real-Time Price · USD
6.67
-0.02 (-0.30%)
At close: Aug 14, 2025, 3:59 PM
6.80
1.95%
Pre-market: Aug 15, 2025, 07:12 AM EDT
AREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.82 | 7.85 | 6.00 | 6.70 | 6.70 | 0.15% | 972,273 |
| Aug 13, 2025 | 6.84 | 7.09 | 6.42 | 6.69 | 6.69 | -4.15% | 107,729 |
| Aug 12, 2025 | 6.78 | 6.98 | 6.52 | 6.98 | 6.98 | 3.87% | 108,453 |
| Aug 11, 2025 | 6.73 | 6.88 | 6.40 | 6.72 | 6.72 | -0.44% | 110,300 |
| Aug 8, 2025 | 6.84 | 7.07 | 6.71 | 6.75 | 6.75 | -0.74% | 63,545 |
| Aug 7, 2025 | 7.03 | 7.08 | 6.73 | 6.80 | 6.80 | -2.02% | 114,816 |
| Aug 6, 2025 | 6.72 | 7.22 | 6.65 | 6.94 | 6.94 | 2.36% | 127,560 |
| Aug 5, 2025 | 6.97 | 7.01 | 6.53 | 6.78 | 6.78 | -4.10% | 156,700 |
| Aug 4, 2025 | 6.65 | 7.07 | 6.40 | 7.07 | 7.07 | 6.96% | 183,700 |
| Aug 1, 2025 | 6.22 | 7.02 | 5.81 | 6.61 | 6.61 | 8.18% | 344,808 |
| Jul 31, 2025 | 6.30 | 6.40 | 5.97 | 6.11 | 6.11 | -2.55% | 130,198 |
| Jul 30, 2025 | 5.92 | 6.40 | 5.83 | 6.27 | 6.27 | 6.81% | 183,600 |
| Jul 29, 2025 | 5.86 | 5.97 | 5.62 | 5.87 | 5.87 | 1.91% | 116,513 |
| Jul 28, 2025 | 6.04 | 6.11 | 5.71 | 5.76 | 5.76 | -5.57% | 106,034 |
| Jul 25, 2025 | 5.66 | 6.23 | 5.65 | 6.10 | 6.10 | 0.49% | 155,506 |
| Jul 24, 2025 | 6.40 | 6.44 | 6.07 | 6.07 | 6.07 | -5.45% | 125,947 |
| Jul 23, 2025 | 6.45 | 6.57 | 6.20 | 6.42 | 6.42 | 0.63% | 125,535 |
| Jul 22, 2025 | 5.71 | 6.56 | 5.62 | 6.38 | 6.38 | 10.57% | 416,272 |
| Jul 21, 2025 | 5.33 | 5.81 | 5.25 | 5.77 | 5.77 | 10.11% | 215,500 |
| Jul 18, 2025 | 5.71 | 5.71 | 5.15 | 5.24 | 5.24 | -7.58% | 190,378 |