5 DAY PERFORMANCE
+193.33%
1 MONTH PERFORMANCE
+102.63%
3 MONTH PERFORMANCE
+13.65%
6 MONTH PERFORMANCE
-22.03%
YEAR-TO-DATE PERFORMANCE
-23.00%
1 YEAR PERFORMANCE
-46.43%
Arena Group Holdings Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.12 | $1.14 (1.79%) | $1.20 | $1.07 | 118.06 K | $54.14 M |
| 06/18/2026 | $1.15 | $1.05 (-8.7%) | $1.18 | $1.05 | 86.40 K | $49.87 M |
| 06/17/2026 | $1.07 | $1.11 (3.74%) | $1.23 | $1.07 | 96.10 K | $52.71 M |
| 06/16/2026 | $1.15 | $1.09 (-5.22%) | $1.19 | $1.07 | 120.38 K | $51.76 M |
| 06/15/2026 | $1.23 | $1.14 (-7.32%) | $1.27 | $1.12 | 306.31 K | $54.14 M |
| 06/12/2026 | $1.29 | $1.26 (-2.33%) | $1.36 | $1.19 | 166.83 K | $59.84 M |
| 06/11/2026 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.21 | 164.19 K | $59.84 M |
| 06/10/2026 | $1.32 | $1.34 (1.52%) | $1.35 | $1.25 | 104.91 K | $63.64 M |
| 06/09/2026 | $1.28 | $1.29 (0.78%) | $1.33 | $1.24 | 91.30 K | $61.26 M |
| 06/08/2026 | $1.35 | $1.31 (-2.96%) | $1.39 | $1.27 | 125.60 K | $62.21 M |
| 06/05/2026 | $1.39 | $1.32 (-5.04%) | $1.40 | $1.31 | 64.24 K | $62.69 M |
| 06/04/2026 | $1.41 | $1.42 (0.71%) | $1.47 | $1.39 | 62.70 K | $67.44 M |
| 06/03/2026 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.37 | 84.30 K | $67.91 M |
| 06/02/2026 | $1.54 | $1.46 (-5.19%) | $1.57 | $1.45 | 53.05 K | $69.34 M |
| 06/01/2026 | $1.47 | $1.57 (6.8%) | $1.58 | $1.43 | 135.30 K | $74.56 M |
| 05/29/2026 | $1.52 | $1.40 (-7.89%) | $1.58 | $1.40 | 137.13 K | $66.49 M |
| 05/28/2026 | $1.50 | $1.61 (7.33%) | $1.61 | $1.45 | 165.86 K | $76.46 M |
| 05/27/2026 | $1.48 | $1.54 (4.05%) | $1.55 | $1.36 | 120.19 K | $73.14 M |
| 05/26/2026 | $1.50 | $1.47 (-2%) | $1.54 | $1.40 | 254.46 K | $69.81 M |
| 05/22/2026 | $1.48 | $1.52 (2.7%) | $1.55 | $1.43 | 80.90 K | $72.19 M |
| 05/21/2026 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.36 | 67.50 K | $70.76 M |
| 05/20/2026 | $1.59 | $1.56 (-1.89%) | $1.60 | $1.45 | 96.42 K | $74.09 M |
| 05/19/2026 | $1.49 | $1.61 (8.05%) | $1.66 | $1.47 | 79.02 K | $76.46 M |
| 05/18/2026 | $1.69 | $1.51 (-10.65%) | $1.70 | $1.43 | 131.48 K | $71.71 M |
| 05/15/2026 | $1.76 | $1.68 (-4.55%) | $1.83 | $1.62 | 84.61 K | $79.78 M |
| 05/14/2026 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.76 | 108.10 K | $84.53 M |
| 05/13/2026 | $1.86 | $1.80 (-3.23%) | $1.91 | $1.77 | 107.14 K | $85.48 M |
| 05/12/2026 | $2.11 | $1.86 (-11.85%) | $2.19 | $1.85 | 200.80 K | $88.33 M |
| 05/11/2026 | $2.57 | $2.63 (2.33%) | $2.71 | $2.53 | 78.10 K | $124.90 M |
| 05/08/2026 | $2.73 | $2.66 (-2.56%) | $2.83 | $2.50 | 59.82 K | $126.33 M |
| 05/07/2026 | $2.75 | $2.78 (1.09%) | $2.90 | $2.59 | 119.73 K | $132.02 M |
| 05/06/2026 | $2.49 | $2.74 (10.04%) | $2.81 | $2.37 | 69.20 K | $130.12 M |
| 05/05/2026 | $2.76 | $2.53 (-8.33%) | $2.79 | $2.43 | 101.82 K | $120.15 M |
| 05/04/2026 | $2.58 | $2.76 (6.98%) | $2.88 | $2.58 | 87.82 K | $131.07 M |
| 05/01/2026 | $2.55 | $2.60 (1.96%) | $2.60 | $2.45 | 78.34 K | $123.48 M |
| 04/30/2026 | $2.28 | $2.52 (10.53%) | $2.55 | $2.25 | 48.02 K | $119.68 M |
| 04/29/2026 | $2.28 | $2.30 (0.88%) | $2.40 | $2.23 | 29.50 K | $109.23 M |
| 04/28/2026 | $2.28 | $2.29 (0.44%) | $2.37 | $2.22 | 37.80 K | $108.75 M |
| 04/27/2026 | $2.15 | $2.29 (6.51%) | $2.41 | $2.11 | 99.00 K | $108.75 M |
| 04/24/2026 | $2.00 | $2.20 (10%) | $2.20 | $2.00 | 87.37 K | $104.48 M |
| 04/23/2026 | $2.13 | $2.02 (-5.16%) | $2.19 | $1.98 | 109.80 K | $95.93 M |
| 04/22/2026 | $2.06 | $2.19 (6.31%) | $2.21 | $2.06 | 118.78 K | $104.00 M |
| 04/21/2026 | $1.89 | $2.03 (7.41%) | $2.06 | $1.89 | 115.49 K | $96.41 M |
| 04/20/2026 | $1.87 | $1.90 (1.6%) | $1.91 | $1.82 | 62.20 K | $90.23 M |
| 04/17/2026 | $1.86 | $1.89 (1.61%) | $1.92 | $1.80 | 70.41 K | $89.76 M |
| 04/16/2026 | $1.85 | $1.84 (-0.54%) | $1.86 | $1.77 | 130.30 K | $87.38 M |
| 04/15/2026 | $1.88 | $1.86 (-1.06%) | $1.92 | $1.85 | 63.41 K | $88.33 M |
| 04/14/2026 | $1.97 | $1.89 (-4.06%) | $1.98 | $1.85 | 94.20 K | $89.76 M |
| 04/13/2026 | $1.94 | $1.97 (1.55%) | $2.02 | $1.87 | 100.59 K | $93.56 M |
| 04/10/2026 | $1.85 | $1.95 (5.41%) | $1.98 | $1.85 | 170.23 K | $92.61 M |
| 04/09/2026 | $1.79 | $1.79 (0%) | $1.89 | $1.72 | 86.80 K | $85.01 M |
| 04/08/2026 | $1.96 | $1.77 (-9.69%) | $1.98 | $1.76 | 238.00 K | $84.06 M |
| 04/07/2026 | $1.98 | $1.96 (-1.01%) | $2.02 | $1.84 | 67.43 K | $93.08 M |
| 04/06/2026 | $1.95 | $1.95 (0%) | $2.09 | $1.95 | 54.75 K | $92.61 M |
| 04/02/2026 | $2.00 | $1.95 (-2.5%) | $2.05 | $1.91 | 71.40 K | $92.61 M |
| 04/01/2026 | $2.19 | $2.04 (-6.85%) | $2.19 | $2.01 | 91.50 K | $96.88 M |
| 03/31/2026 | $2.30 | $2.17 (-5.65%) | $2.30 | $2.12 | 50.62 K | $103.05 M |
| 03/30/2026 | $2.29 | $2.27 (-0.87%) | $2.35 | $2.18 | 73.30 K | $107.80 M |
| 03/27/2026 | $2.35 | $2.29 (-2.55%) | $2.36 | $2.24 | 54.00 K | $108.75 M |
| 03/26/2026 | $2.45 | $2.34 (-4.49%) | $2.51 | $2.34 | 66.12 K | $111.13 M |
| 03/25/2026 | $2.51 | $2.43 (-3.19%) | $2.51 | $2.34 | 26.14 K | $115.40 M |
| 03/24/2026 | $2.63 | $2.50 (-4.94%) | $2.63 | $2.22 | 84.31 K | $118.73 M |
| 03/23/2026 | $2.77 | $2.71 (-2.17%) | $2.79 | $2.51 | 54.34 K | $128.70 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.
