Arena Group Inc. (AREN)
AMEX: AREN
· Real-Time Price · USD
4.96
0.12 (2.48%)
At close: Oct 03, 2025, 3:59 PM
5.06
1.91%
After-hours: Oct 03, 2025, 06:03 PM EDT
AREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5.25 | 5.29 | 4.44 | 4.84 | 4.84 | -6.38% | 486,061 |
| Oct 1, 2025 | 5.42 | 5.49 | 5.11 | 5.17 | 5.17 | -5.48% | 326,485 |
| Sep 30, 2025 | 5.91 | 5.93 | 5.32 | 5.47 | 5.47 | -6.66% | 337,201 |
| Sep 29, 2025 | 6.38 | 6.38 | 5.80 | 5.86 | 5.86 | -7.13% | 244,800 |
| Sep 26, 2025 | 6.54 | 6.57 | 6.13 | 6.31 | 6.31 | -3.22% | 122,700 |
| Sep 25, 2025 | 6.71 | 6.85 | 6.41 | 6.52 | 6.52 | -1.95% | 119,038 |
| Sep 24, 2025 | 6.57 | 6.78 | 6.52 | 6.65 | 6.65 | 2.62% | 120,844 |
| Sep 23, 2025 | 6.63 | 7.13 | 6.47 | 6.48 | 6.48 | -1.37% | 280,400 |
| Sep 22, 2025 | 6.07 | 6.71 | 6.00 | 6.57 | 6.57 | 8.24% | 371,456 |
| Sep 19, 2025 | 5.76 | 6.11 | 5.72 | 6.07 | 6.07 | 3.94% | 1,078,047 |
| Sep 18, 2025 | 5.58 | 5.89 | 5.50 | 5.84 | 5.84 | 4.47% | 148,123 |
| Sep 17, 2025 | 5.71 | 5.75 | 5.51 | 5.59 | 5.59 | -1.24% | 149,128 |
| Sep 16, 2025 | 5.97 | 6.04 | 5.53 | 5.66 | 5.66 | -4.55% | 155,400 |
| Sep 15, 2025 | 5.86 | 5.99 | 5.61 | 5.93 | 5.93 | 2.60% | 319,181 |
| Sep 12, 2025 | 5.89 | 5.89 | 5.17 | 5.78 | 5.78 | 0.87% | 562,800 |
| 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 |
Page 1 of 136