5 DAY PERFORMANCE
-10.63%
1 MONTH PERFORMANCE
-0.69%
3 MONTH PERFORMANCE
-14.88%
6 MONTH PERFORMANCE
+60.67%
YEAR-TO-DATE PERFORMANCE
+6.72%
1 YEAR PERFORMANCE
-15.38%
The Arena Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.50 | $1.50 (0%) | $1.54 | $1.41 | 11,050 | $56.42 M |
| 03/11/2025 | $1.46 | $1.55 (6.16%) | $1.55 | $1.41 | 13,544 | $58.30 M |
| 03/10/2025 | $1.55 | $1.52 (-1.94%) | $1.58 | $1.45 | 18,374 | $57.17 M |
| 03/07/2025 | $1.50 | $1.60 (6.67%) | $1.61 | $1.41 | 17,300 | $60.18 M |
| 03/06/2025 | $1.51 | $1.53 (1.32%) | $1.53 | $1.46 | 16,800 | $57.54 M |
| 03/05/2025 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.46 | 43,108 | $59.05 M |
| 03/04/2025 | $1.45 | $1.53 (5.52%) | $1.53 | $1.34 | 113,600 | $57.54 M |
| 03/03/2025 | $1.61 | $1.48 (-8.07%) | $1.62 | $1.48 | 36,300 | $55.66 M |
| 02/28/2025 | $1.53 | $1.61 (5.23%) | $1.61 | $1.53 | 13,300 | $60.55 M |
| 02/27/2025 | $1.58 | $1.59 (0.63%) | $1.64 | $1.49 | 20,900 | $59.80 M |
| 02/26/2025 | $1.49 | $1.55 (4.03%) | $1.55 | $1.38 | 159,146 | $58.30 M |
| 02/25/2025 | $1.50 | $1.51 (0.67%) | $1.53 | $1.46 | 50,100 | $56.79 M |
| 02/24/2025 | $1.39 | $1.52 (9.35%) | $1.54 | $1.35 | 47,527 | $57.17 M |
| 02/21/2025 | $1.33 | $1.34 (0.75%) | $1.36 | $1.24 | 38,455 | $50.40 M |
| 02/20/2025 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.20 | 25,259 | $46.64 M |
| 02/19/2025 | $1.40 | $1.30 (-7.14%) | $1.47 | $1.26 | 36,885 | $48.89 M |
| 02/18/2025 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.38 | 14,882 | $52.65 M |
| 02/14/2025 | $1.41 | $1.45 (2.84%) | $1.50 | $1.41 | 32,800 | $54.53 M |
| 02/13/2025 | $1.46 | $1.38 (-5.48%) | $1.49 | $1.35 | 20,894 | $51.90 M |
| 02/12/2025 | $1.59 | $1.44 (-9.43%) | $1.59 | $1.41 | 65,127 | $54.16 M |
| 02/11/2025 | $1.65 | $1.56 (-5.45%) | $1.79 | $1.56 | 24,601 | $58.67 M |
| 02/10/2025 | $1.56 | $1.62 (3.85%) | $1.78 | $1.45 | 49,200 | $60.93 M |
| 02/07/2025 | $1.48 | $1.55 (4.73%) | $1.77 | $1.44 | 72,225 | $58.30 M |
| 02/06/2025 | $1.50 | $1.54 (2.67%) | $1.65 | $1.39 | 31,517 | $57.92 M |
| 02/05/2025 | $1.45 | $1.47 (1.38%) | $1.53 | $1.40 | 17,100 | $55.29 M |
| 02/04/2025 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.36 | 20,218 | $53.41 M |
| 02/03/2025 | $1.34 | $1.45 (8.21%) | $1.45 | $1.24 | 17,400 | $54.53 M |
| 01/31/2025 | $1.26 | $1.35 (7.14%) | $1.35 | $1.26 | 21,840 | $50.77 M |
| 01/30/2025 | $1.36 | $1.26 (-7.35%) | $1.36 | $1.24 | 34,400 | $47.39 M |
| 01/29/2025 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.29 | 5,219 | $50.02 M |
| 01/28/2025 | $1.30 | $1.35 (3.85%) | $1.36 | $1.21 | 9,016 | $50.77 M |
| 01/27/2025 | $1.37 | $1.36 (-0.73%) | $1.37 | $1.31 | 15,613 | $51.15 M |
| 01/24/2025 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.31 | 14,020 | $51.15 M |
| 01/23/2025 | $1.55 | $1.44 (-7.1%) | $1.55 | $1.31 | 37,336 | $54.16 M |
| 01/22/2025 | $1.51 | $1.30 (-13.91%) | $1.51 | $1.30 | 22,600 | $48.89 M |
| 01/21/2025 | $1.43 | $1.45 (1.4%) | $1.50 | $1.30 | 118,705 | $54.53 M |
| 01/17/2025 | $1.26 | $1.40 (11.11%) | $1.40 | $1.26 | 37,000 | $52.65 M |
| 01/16/2025 | $1.19 | $1.26 (5.88%) | $1.28 | $1.17 | 13,116 | $47.39 M |
| 01/15/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.20 | 9,500 | $45.13 M |
| 01/14/2025 | $1.13 | $1.20 (6.19%) | $1.24 | $1.13 | 23,318 | $45.13 M |
| 01/13/2025 | $1.30 | $1.15 (-11.54%) | $1.32 | $1.05 | 57,423 | $43.25 M |
| 01/10/2025 | $1.29 | $1.29 (0%) | $1.30 | $1.13 | 38,100 | $48.52 M |
| 01/08/2025 | $1.36 | $1.29 (-5.15%) | $1.37 | $1.18 | 99,145 | $48.52 M |
| 01/07/2025 | $1.41 | $1.36 (-3.55%) | $1.45 | $1.36 | 33,180 | $51.15 M |
| 01/06/2025 | $1.35 | $1.43 (5.93%) | $1.54 | $1.35 | 43,119 | $53.78 M |
| 01/03/2025 | $1.37 | $1.35 (-1.46%) | $1.45 | $1.35 | 69,226 | $50.77 M |
| 01/02/2025 | $1.38 | $1.39 (0.72%) | $1.43 | $1.35 | 42,179 | $52.28 M |
| 12/31/2024 | $1.43 | $1.34 (-6.29%) | $1.45 | $1.34 | 60,900 | $50.40 M |
| 12/30/2024 | $1.34 | $1.41 (5.22%) | $1.46 | $1.29 | 57,122 | $53.03 M |
| 12/27/2024 | $1.61 | $1.38 (-14.29%) | $1.67 | $1.38 | 140,602 | $51.90 M |
| 12/26/2024 | $1.29 | $1.42 (10.08%) | $1.48 | $1.29 | 156,428 | $53.41 M |
| 12/24/2024 | $1.35 | $1.26 (-6.67%) | $1.40 | $1.21 | 76,600 | $47.39 M |
| 12/23/2024 | $1.41 | $1.37 (-2.84%) | $1.49 | $1.35 | 62,049 | $51.53 M |
| 12/20/2024 | $1.57 | $1.41 (-10.19%) | $1.68 | $1.41 | 315,252 | $53.03 M |
| 12/19/2024 | $1.62 | $1.60 (-1.23%) | $1.74 | $1.58 | 154,854 | $60.18 M |
| 12/18/2024 | $1.73 | $1.65 (-4.62%) | $1.76 | $1.63 | 146,022 | $62.06 M |
| 12/17/2024 | $1.57 | $1.67 (6.37%) | $1.79 | $1.57 | 182,806 | $62.81 M |
| 12/16/2024 | $1.70 | $1.56 (-8.24%) | $1.72 | $1.55 | 127,700 | $58.67 M |
| 12/13/2024 | $1.71 | $1.67 (-2.34%) | $1.77 | $1.63 | 124,821 | $62.81 M |
| 12/12/2024 | $1.65 | $1.68 (1.82%) | $1.74 | $1.51 | 78,706 | $63.18 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.
