5 DAY PERFORMANCE
+18.46%
1 MONTH PERFORMANCE
+57.95%
3 MONTH PERFORMANCE
-6.38%
6 MONTH PERFORMANCE
-37.14%
YEAR-TO-DATE PERFORMANCE
-23.00%
1 YEAR PERFORMANCE
-41.11%
Arena Group Holdings Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.49 | $2.65 (6.43%) | $2.81 | $2.37 | 42.53 K | $125.78 M |
| 05/05/2026 | $2.76 | $2.53 (-8.33%) | $2.79 | $2.43 | 101.82 K | $120.09 M |
| 05/04/2026 | $2.58 | $2.76 (6.98%) | $2.88 | $2.58 | 87.82 K | $131.00 M |
| 05/01/2026 | $2.55 | $2.60 (1.96%) | $2.60 | $2.45 | 78.34 K | $123.41 M |
| 04/30/2026 | $2.28 | $2.52 (10.53%) | $2.55 | $2.25 | 48.02 K | $119.61 M |
| 04/29/2026 | $2.28 | $2.30 (0.88%) | $2.40 | $2.23 | 29.50 K | $109.17 M |
| 04/28/2026 | $2.28 | $2.29 (0.44%) | $2.37 | $2.22 | 37.80 K | $108.70 M |
| 04/27/2026 | $2.15 | $2.29 (6.51%) | $2.41 | $2.11 | 99.00 K | $108.70 M |
| 04/24/2026 | $2.00 | $2.20 (10%) | $2.20 | $2.00 | 87.37 K | $104.42 M |
| 04/23/2026 | $2.13 | $2.02 (-5.16%) | $2.19 | $1.98 | 109.80 K | $95.88 M |
| 04/22/2026 | $2.06 | $2.19 (6.31%) | $2.21 | $2.06 | 118.78 K | $103.95 M |
| 04/21/2026 | $1.89 | $2.03 (7.41%) | $2.06 | $1.89 | 115.49 K | $96.35 M |
| 04/20/2026 | $1.87 | $1.90 (1.6%) | $1.91 | $1.82 | 62.20 K | $90.18 M |
| 04/17/2026 | $1.86 | $1.89 (1.61%) | $1.92 | $1.80 | 70.41 K | $89.71 M |
| 04/16/2026 | $1.85 | $1.84 (-0.54%) | $1.86 | $1.77 | 130.30 K | $87.34 M |
| 04/15/2026 | $1.88 | $1.86 (-1.06%) | $1.92 | $1.85 | 63.41 K | $88.29 M |
| 04/14/2026 | $1.97 | $1.89 (-4.06%) | $1.98 | $1.85 | 94.20 K | $89.71 M |
| 04/13/2026 | $1.94 | $1.97 (1.55%) | $2.02 | $1.87 | 100.59 K | $93.51 M |
| 04/10/2026 | $1.85 | $1.95 (5.41%) | $1.98 | $1.85 | 170.23 K | $92.56 M |
| 04/09/2026 | $1.79 | $1.79 (0%) | $1.89 | $1.72 | 86.80 K | $84.96 M |
| 04/08/2026 | $1.96 | $1.77 (-9.69%) | $1.98 | $1.76 | 238.00 K | $84.01 M |
| 04/07/2026 | $1.98 | $1.96 (-1.01%) | $2.02 | $1.84 | 67.43 K | $93.03 M |
| 04/06/2026 | $1.95 | $1.95 (0%) | $2.09 | $1.95 | 54.75 K | $92.56 M |
| 04/02/2026 | $2.00 | $1.95 (-2.5%) | $2.05 | $1.91 | 71.40 K | $92.56 M |
| 04/01/2026 | $2.19 | $2.04 (-6.85%) | $2.19 | $2.01 | 91.50 K | $96.83 M |
| 03/31/2026 | $2.30 | $2.17 (-5.65%) | $2.30 | $2.12 | 50.62 K | $103.00 M |
| 03/30/2026 | $2.29 | $2.27 (-0.87%) | $2.35 | $2.18 | 73.30 K | $107.75 M |
| 03/27/2026 | $2.35 | $2.29 (-2.55%) | $2.36 | $2.24 | 54.00 K | $108.70 M |
| 03/26/2026 | $2.45 | $2.34 (-4.49%) | $2.51 | $2.34 | 66.12 K | $111.07 M |
| 03/25/2026 | $2.51 | $2.43 (-3.19%) | $2.51 | $2.34 | 26.14 K | $115.34 M |
| 03/24/2026 | $2.63 | $2.50 (-4.94%) | $2.63 | $2.22 | 84.31 K | $118.66 M |
| 03/23/2026 | $2.77 | $2.71 (-2.17%) | $2.79 | $2.51 | 54.34 K | $128.63 M |
| 03/20/2026 | $2.54 | $2.73 (7.48%) | $2.81 | $2.49 | 173.14 K | $129.58 M |
| 03/19/2026 | $2.30 | $2.55 (10.87%) | $2.73 | $2.27 | 115.93 K | $121.04 M |
| 03/18/2026 | $2.23 | $2.34 (4.93%) | $2.35 | $2.22 | 101.63 K | $111.07 M |
| 03/17/2026 | $2.70 | $2.20 (-18.52%) | $2.74 | $2.15 | 252.13 K | $104.42 M |
| 03/16/2026 | $2.88 | $2.98 (3.47%) | $3.12 | $2.85 | 54.42 K | $141.45 M |
| 03/13/2026 | $2.88 | $2.83 (-1.74%) | $2.95 | $2.74 | 43.80 K | $134.33 M |
| 03/12/2026 | $2.93 | $2.84 (-3.07%) | $3.00 | $2.84 | 19.13 K | $134.59 M |
| 03/11/2026 | $3.05 | $2.99 (-1.97%) | $3.08 | $2.88 | 27.10 K | $141.70 M |
| 03/10/2026 | $3.06 | $3.03 (-0.98%) | $3.17 | $3.01 | 48.90 K | $143.60 M |
| 03/09/2026 | $3.00 | $3.09 (3%) | $3.12 | $2.98 | 27.13 K | $146.44 M |
| 03/06/2026 | $2.99 | $3.12 (4.35%) | $3.15 | $2.99 | 51.63 K | $147.86 M |
| 03/05/2026 | $3.08 | $3.06 (-0.65%) | $3.12 | $3.01 | 27.50 K | $145.02 M |
| 03/04/2026 | $3.01 | $3.06 (1.66%) | $3.07 | $2.94 | 39.50 K | $145.02 M |
| 03/03/2026 | $2.84 | $2.96 (4.23%) | $3.07 | $2.84 | 47.34 K | $140.28 M |
| 03/02/2026 | $2.82 | $2.97 (5.32%) | $2.99 | $2.75 | 48.50 K | $140.75 M |
| 02/27/2026 | $3.00 | $2.89 (-3.67%) | $3.07 | $2.89 | 43.06 K | $136.96 M |
| 02/26/2026 | $3.04 | $3.02 (-0.66%) | $3.11 | $2.94 | 47.32 K | $143.12 M |
| 02/25/2026 | $3.15 | $3.04 (-3.49%) | $3.15 | $2.86 | 95.40 K | $144.07 M |
| 02/24/2026 | $3.15 | $3.17 (0.63%) | $3.23 | $3.06 | 31.20 K | $150.23 M |
| 02/23/2026 | $3.36 | $3.12 (-7.14%) | $3.36 | $3.09 | 80.22 K | $147.86 M |
| 02/20/2026 | $3.28 | $3.35 (2.13%) | $3.49 | $3.28 | 38.30 K | $158.76 M |
| 02/19/2026 | $3.39 | $3.31 (-2.36%) | $3.46 | $3.22 | 42.00 K | $156.87 M |
| 02/18/2026 | $3.25 | $3.40 (4.62%) | $3.45 | $3.21 | 54.40 K | $161.13 M |
| 02/17/2026 | $3.38 | $3.21 (-5.03%) | $3.40 | $3.12 | 42.00 K | $152.13 M |
| 02/13/2026 | $3.02 | $3.37 (11.59%) | $3.54 | $3.02 | 62.80 K | $159.71 M |
| 02/12/2026 | $3.20 | $3.00 (-6.25%) | $3.20 | $2.99 | 55.20 K | $142.18 M |
| 02/11/2026 | $3.41 | $3.17 (-7.04%) | $3.41 | $3.15 | 32.71 K | $150.23 M |
| 02/10/2026 | $3.39 | $3.38 (-0.29%) | $3.42 | $3.32 | 35.30 K | $160.19 M |
| 02/09/2026 | $3.34 | $3.40 (1.8%) | $3.50 | $3.30 | 77.10 K | $161.13 M |
| 02/06/2026 | $3.24 | $3.29 (1.54%) | $3.38 | $3.17 | 61.70 K | $155.92 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.
