AREN - Arena Group Holdings, Inc.
7.11
0.960 13.502%
Share volume: 456,461
Last Updated: 05-09-2025
Communication/Cable And Other Pay Tv Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$6.15
0.96
0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $6.30 | $6.30 | $7.61 | $7.61 | $5.80 | $5.80 | $7.11 | $7.11 | 456,461 | $456,461.00 |
| 05-08-2025 | $5.12 | $5.12 | $6.36 | $6.36 | $5.03 | $5.03 | $6.15 | $6.15 | 214,702 | $214,702.00 |
| 05-07-2025 | $5.26 | $5.26 | $5.30 | $5.30 | $4.67 | $4.67 | $5.10 | $5.10 | 108,454 | $108,454.00 |
| 05-06-2025 | $5.30 | $5.30 | $5.35 | $5.35 | $4.94 | $4.94 | $5.23 | $5.23 | 60,835 | $60,835.00 |
| 05-05-2025 | $5.48 | $5.48 | $5.50 | $5.50 | $5.08 | $5.08 | $5.19 | $5.19 | 82,144 | $82,144.00 |
| 05-02-2025 | $5.24 | $5.24 | $5.51 | $5.51 | $4.85 | $4.85 | $5.49 | $5.49 | 178,630 | $178,630.00 |
| 05-01-2025 | $4.93 | $4.93 | $5.29 | $5.29 | $4.70 | $4.70 | $5.23 | $5.23 | 202,129 | $202,129.00 |
| 04-30-2025 | $4.93 | $4.93 | $5.00 | $5.00 | $4.34 | $4.34 | $5.00 | $5.00 | 280,861 | $280,861.00 |
| 04-29-2025 | $4.15 | $4.15 | $4.90 | $4.90 | $4.08 | $4.08 | $4.87 | $4.87 | 282,888 | $282,888.00 |
| 04-28-2025 | $4.73 | $4.73 | $4.76 | $4.76 | $4.02 | $4.02 | $4.09 | $4.09 | 271,348 | $271,348.00 |
