5 DAY PERFORMANCE
+19.64%
1 MONTH PERFORMANCE
+4.75%
3 MONTH PERFORMANCE
-21.56%
6 MONTH PERFORMANCE
-10.86%
YEAR-TO-DATE PERFORMANCE
+270.52%
1 YEAR PERFORMANCE
+204.60%
The Arena Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.49 | $4.29 (-4.45%) | $4.53 | $4.24 | 84.50 K | $203.31 M |
| 12/04/2025 | $4.32 | $4.46 (3.24%) | $4.49 | $4.24 | 66.74 K | $211.37 M |
| 12/03/2025 | $4.13 | $4.28 (3.63%) | $4.32 | $4.10 | 82.74 K | $202.84 M |
| 12/02/2025 | $4.09 | $4.15 (1.47%) | $4.20 | $4.01 | 53.10 K | $196.68 M |
| 12/01/2025 | $4.09 | $4.06 (-0.73%) | $4.21 | $3.93 | 122.31 K | $192.41 M |
| 11/28/2025 | $4.18 | $4.20 (0.48%) | $4.25 | $4.08 | 54.74 K | $199.05 M |
| 11/26/2025 | $3.88 | $4.16 (7.22%) | $4.26 | $3.86 | 188.28 K | $197.15 M |
| 11/25/2025 | $3.74 | $3.81 (1.87%) | $3.94 | $3.69 | 257.64 K | $180.56 M |
| 11/24/2025 | $3.98 | $3.74 (-6.03%) | $4.05 | $3.72 | 270.70 K | $177.25 M |
| 11/21/2025 | $3.77 | $4.01 (6.37%) | $4.24 | $3.77 | 267.81 K | $190.04 M |
| 11/20/2025 | $3.75 | $3.78 (0.8%) | $4.08 | $3.75 | 157.65 K | $179.14 M |
| 11/19/2025 | $3.92 | $3.82 (-2.55%) | $4.10 | $3.68 | 163.72 K | $181.04 M |
| 11/18/2025 | $3.88 | $3.93 (1.29%) | $4.05 | $3.61 | 244.67 K | $186.25 M |
| 11/17/2025 | $4.15 | $3.94 (-5.06%) | $4.35 | $3.79 | 713.40 K | $186.72 M |
| 11/14/2025 | $3.45 | $4.32 (25.22%) | $4.62 | $3.15 | 629.11 K | $204.73 M |
| 11/13/2025 | $4.18 | $4.00 (-4.31%) | $4.24 | $3.94 | 478.80 K | $189.57 M |
| 11/12/2025 | $4.78 | $4.19 (-12.34%) | $4.78 | $4.14 | 374.00 K | $198.57 M |
| 11/11/2025 | $4.88 | $4.73 (-3.07%) | $4.93 | $4.61 | 292.22 K | $224.16 M |
| 11/10/2025 | $4.83 | $4.87 (0.83%) | $5.18 | $4.83 | 259.70 K | $230.80 M |
| 11/07/2025 | $4.89 | $4.74 (-3.07%) | $4.95 | $4.64 | 114.20 K | $224.67 M |
| 11/06/2025 | $5.14 | $4.90 (-4.67%) | $5.19 | $4.89 | 145.80 K | $232.25 M |
| 11/05/2025 | $4.94 | $5.15 (4.25%) | $5.25 | $4.83 | 113.35 K | $244.10 M |
| 11/04/2025 | $5.16 | $4.95 (-4.07%) | $5.16 | $4.94 | 198.98 K | $234.62 M |
| 11/03/2025 | $5.65 | $5.24 (-7.26%) | $5.65 | $5.17 | 210.40 K | $248.37 M |
| 10/31/2025 | $5.68 | $5.57 (-1.94%) | $5.72 | $5.53 | 123.05 K | $264.01 M |
| 10/30/2025 | $5.71 | $5.61 (-1.75%) | $5.76 | $5.36 | 228.48 K | $265.91 M |
| 10/29/2025 | $5.62 | $5.78 (2.85%) | $5.92 | $5.35 | 368.00 K | $273.96 M |
| 10/28/2025 | $5.45 | $5.61 (2.94%) | $5.95 | $5.32 | 288.39 K | $265.91 M |
| 10/27/2025 | $4.81 | $5.37 (11.64%) | $5.41 | $4.79 | 260.10 K | $254.53 M |
| 10/24/2025 | $4.95 | $4.64 (-6.26%) | $5.08 | $4.64 | 157.50 K | $219.93 M |
| 10/23/2025 | $4.82 | $4.89 (1.45%) | $5.05 | $4.65 | 227.57 K | $231.78 M |
| 10/22/2025 | $4.41 | $4.91 (11.34%) | $4.99 | $4.34 | 303.59 K | $232.73 M |
| 10/21/2025 | $4.25 | $4.43 (4.24%) | $4.47 | $4.19 | 113.20 K | $209.98 M |
| 10/20/2025 | $4.52 | $4.34 (-3.98%) | $4.52 | $4.20 | 137.40 K | $205.71 M |
| 10/17/2025 | $4.55 | $4.37 (-3.96%) | $4.76 | $4.35 | 181.41 K | $207.13 M |
| 10/16/2025 | $4.89 | $4.62 (-5.52%) | $4.95 | $4.60 | 55.30 K | $218.98 M |
| 10/15/2025 | $4.97 | $4.88 (-1.81%) | $5.10 | $4.82 | 162.80 K | $231.31 M |
| 10/14/2025 | $4.69 | $4.91 (4.69%) | $5.01 | $4.53 | 257.92 K | $232.73 M |
| 10/13/2025 | $4.72 | $4.74 (0.42%) | $4.80 | $4.57 | 102.40 K | $224.67 M |
| 10/10/2025 | $4.81 | $4.55 (-5.41%) | $5.05 | $4.52 | 181.10 K | $215.66 M |
| 10/09/2025 | $4.65 | $4.90 (5.38%) | $4.99 | $4.64 | 298.05 K | $232.25 M |
| 10/08/2025 | $4.83 | $4.74 (-1.86%) | $4.89 | $4.63 | 232.70 K | $224.67 M |
| 10/07/2025 | $5.16 | $4.87 (-5.62%) | $5.16 | $4.77 | 242.03 K | $230.83 M |
| 10/06/2025 | $4.99 | $5.11 (2.4%) | $5.30 | $4.87 | 243.83 K | $242.21 M |
| 10/03/2025 | $4.84 | $4.95 (2.27%) | $5.18 | $4.84 | 248.90 K | $234.62 M |
| 10/02/2025 | $5.25 | $4.84 (-7.81%) | $5.29 | $4.44 | 490.72 K | $229.41 M |
| 10/01/2025 | $5.42 | $5.17 (-4.61%) | $5.49 | $5.11 | 326.49 K | $245.05 M |
| 09/30/2025 | $5.91 | $5.47 (-7.45%) | $5.93 | $5.32 | 337.20 K | $259.27 M |
| 09/29/2025 | $6.38 | $5.86 (-8.15%) | $6.38 | $5.80 | 244.80 K | $277.76 M |
| 09/26/2025 | $6.54 | $6.31 (-3.52%) | $6.57 | $6.13 | 122.70 K | $299.09 M |
| 09/25/2025 | $6.71 | $6.52 (-2.83%) | $6.85 | $6.41 | 119.04 K | $309.04 M |
| 09/24/2025 | $6.57 | $6.65 (1.22%) | $6.78 | $6.52 | 120.84 K | $315.20 M |
| 09/23/2025 | $6.63 | $6.48 (-2.26%) | $7.13 | $6.47 | 280.40 K | $307.14 M |
| 09/22/2025 | $6.07 | $6.57 (8.24%) | $6.71 | $6.00 | 371.46 K | $311.41 M |
| 09/19/2025 | $5.76 | $6.07 (5.38%) | $6.11 | $5.72 | 1.08 M | $287.71 M |
| 09/18/2025 | $5.58 | $5.84 (4.66%) | $5.89 | $5.50 | 148.12 K | $276.81 M |
| 09/17/2025 | $5.71 | $5.59 (-2.1%) | $5.75 | $5.51 | 149.13 K | $264.96 M |
| 09/16/2025 | $5.97 | $5.66 (-5.19%) | $6.04 | $5.53 | 155.40 K | $268.28 M |
| 09/15/2025 | $5.86 | $5.93 (1.19%) | $5.99 | $5.61 | 319.18 K | $281.07 M |
| 09/12/2025 | $5.89 | $5.78 (-1.87%) | $5.89 | $5.17 | 562.80 K | $273.96 M |
| 09/11/2025 | $6.15 | $5.73 (-6.83%) | $6.26 | $5.68 | 192.75 K | $271.59 M |
| 09/10/2025 | $6.00 | $6.13 (2.17%) | $6.25 | $5.94 | 144.30 K | $290.55 M |
| 09/09/2025 | $5.88 | $6.01 (2.21%) | $6.08 | $5.65 | 175.60 K | $284.87 M |
| 09/08/2025 | $6.32 | $5.90 (-6.65%) | $6.38 | $5.72 | 467.58 K | $279.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
