5 DAY PERFORMANCE
+199.03%
1 MONTH PERFORMANCE
+239.92%
3 MONTH PERFORMANCE
+193.33%
6 MONTH PERFORMANCE
+12.82%
YEAR-TO-DATE PERFORMANCE
-23.00%
1 YEAR PERFORMANCE
-49.26%
Arena Group Holdings Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2026 | $1.03 | $1.03 (0%) | $1.07 | $1.00 | 60.73 K | $48.92 M |
| 09/10/2026 | $1.09 | $1.06 (-2.75%) | $1.14 | $1.03 | 214.70 K | |
| 09/09/2026 | $1.01 | $1.08 (6.93%) | $1.19 | $1.00 | 497.03 K | |
| 09/08/2026 | $1.05 | $1.01 (-3.81%) | $1.09 | $0.98 | 319.36 K | $47.97 M |
| 09/04/2026 | $0.91 | $1.04 (14.29%) | $1.10 | $0.87 | 747.78 K | $49.40 M |
| 09/03/2026 | $0.95 | $0.89 (-6.53%) | $0.95 | $0.82 | 404.57 K | $42.11 M |
| 09/02/2026 | $0.93 | $0.95 (2.04%) | $1.04 | $0.88 | 461.07 K | $45.12 M |
| 09/01/2026 | $0.95 | $0.93 (-2.11%) | $0.97 | $0.85 | 112.29 K | $44.17 M |
| 08/31/2026 | $1.13 | $0.97 (-14.16%) | $1.13 | $0.92 | 470.03 K | $46.07 M |
| 08/28/2026 | $0.91 | $1.12 (23.08%) | $1.37 | $0.91 | 16.88 M | $53.20 M |
| 08/27/2026 | $0.95 | $0.94 (-0.79%) | $0.99 | $0.93 | 49.95 K | $44.65 M |
| 08/26/2026 | $0.91 | $0.92 (0.81%) | $0.96 | $0.90 | 15.10 K | $43.60 M |
| 08/25/2026 | $0.95 | $0.94 (-1.28%) | $1.00 | $0.92 | 42.10 K | $44.65 M |
| 08/24/2026 | $0.87 | $0.95 (9.45%) | $0.97 | $0.87 | 50.40 K | $45.23 M |
| 08/21/2026 | $1.02 | $0.91 (-11.17%) | $1.03 | $0.90 | 125.28 K | $43.04 M |
| 08/20/2026 | $1.06 | $1.04 (-1.89%) | $1.12 | $1.02 | 49.00 K | $49.40 M |
| 08/19/2026 | $1.03 | $1.06 (2.91%) | $1.10 | $1.02 | 54.70 K | $50.35 M |
| 08/18/2026 | $1.00 | $1.01 (1%) | $1.15 | $1.00 | 78.80 K | $47.97 M |
| 08/17/2026 | $1.11 | $1.01 (-9.01%) | $1.12 | $1.01 | 28.20 K | $47.97 M |
| 08/14/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.12 | 41.51 K | $54.62 M |
| 08/13/2026 | $1.28 | $1.19 (-7.03%) | $1.33 | $1.18 | 40.74 K | $56.52 M |
| 08/12/2026 | $1.58 | $1.30 (-17.72%) | $1.65 | $1.26 | 148.59 K | $61.75 M |
| 08/11/2026 | $1.72 | $1.60 (-6.98%) | $2.03 | $1.47 | 242.22 K | $76.00 M |
| 08/10/2026 | $1.79 | $2.20 (22.91%) | $2.36 | $1.77 | 1.03 M | $104.50 M |
| 08/07/2026 | $1.53 | $1.76 (15.03%) | $1.79 | $1.47 | 84.41 K | $83.60 M |
| 08/06/2026 | $1.46 | $1.58 (8.22%) | $1.62 | $1.38 | 40.10 K | $75.05 M |
| 08/05/2026 | $1.62 | $1.51 (-6.79%) | $1.62 | $1.41 | 81.79 K | $71.71 M |
| 08/04/2026 | $1.41 | $1.57 (11.35%) | $1.90 | $1.41 | 330.82 K | $74.56 M |
| 08/03/2026 | $1.22 | $1.41 (15.57%) | $1.46 | $1.19 | 120.84 K | $66.96 M |
| 07/31/2026 | $1.18 | $1.20 (1.69%) | $1.22 | $1.11 | 49.44 K | $56.99 M |
| 07/30/2026 | $1.13 | $1.17 (3.54%) | $1.19 | $1.03 | 36.89 K | $55.56 M |
| 07/29/2026 | $1.08 | $1.16 (7.41%) | $1.19 | $1.05 | 85.40 K | $55.09 M |
| 07/28/2026 | $0.95 | $1.07 (12.83%) | $1.09 | $0.95 | 53.88 K | $50.82 M |
| 07/27/2026 | $0.86 | $0.95 (10.47%) | $0.98 | $0.85 | 52.62 K | $45.12 M |
| 07/24/2026 | $0.95 | $0.82 (-13.68%) | $1.00 | $0.82 | 61.09 K | $38.94 M |
| 07/23/2026 | $1.02 | $0.94 (-7.84%) | $1.05 | $0.93 | 66.91 K | $44.64 M |
| 07/22/2026 | $1.07 | $1.01 (-5.61%) | $1.15 | $1.00 | 73.00 K | $47.97 M |
| 07/21/2026 | $0.99 | $1.11 (12.12%) | $1.16 | $0.99 | 48.86 K | $52.71 M |
| 07/20/2026 | $1.00 | $1.00 (0%) | $1.03 | $0.97 | 31.50 K | $47.49 M |
| 07/17/2026 | $1.03 | $1.00 (-2.91%) | $1.04 | $0.96 | 35.35 K | $47.49 M |
| 07/16/2026 | $1.00 | $1.05 (5%) | $1.11 | $1.00 | 49.33 K | $49.87 M |
| 07/15/2026 | $0.93 | $1.02 (9.68%) | $1.05 | $0.93 | 43.21 K | $48.44 M |
| 07/14/2026 | $0.91 | $0.92 (0.02%) | $0.95 | $0.89 | 40.53 K | $43.45 M |
| 07/13/2026 | $0.90 | $0.94 (4.96%) | $1.00 | $0.88 | 64.15 K | $44.64 M |
| 07/10/2026 | $0.89 | $0.90 (1.29%) | $0.92 | $0.85 | 55.17 K | $42.65 M |
| 07/09/2026 | $0.86 | $0.89 (3.25%) | $0.89 | $0.85 | 74.50 K | $42.27 M |
| 07/08/2026 | $0.88 | $0.87 (-1.46%) | $0.89 | $0.82 | 67.26 K | $41.13 M |
| 07/07/2026 | $0.82 | $0.83 (0.61%) | $0.96 | $0.82 | 163.64 K | $39.32 M |
| 07/06/2026 | $0.83 | $0.86 (4.59%) | $0.89 | $0.83 | 57.80 K | $40.98 M |
| 07/02/2026 | $0.81 | $0.85 (4.5%) | $0.88 | $0.81 | 136.66 K | $40.13 M |
| 07/01/2026 | $0.88 | $0.81 (-7.68%) | $0.90 | $0.81 | 148.52 K | $38.54 M |
| 06/30/2026 | $0.90 | $0.83 (-7.78%) | $0.93 | $0.81 | 133.90 K | $39.42 M |
| 06/29/2026 | $0.95 | $0.89 (-6.35%) | $0.95 | $0.82 | 431.98 K | $42.03 M |
| 06/26/2026 | $1.14 | $0.91 (-20.18%) | $1.15 | $0.91 | 1.15 M | $43.22 M |
| 06/25/2026 | $1.24 | $1.12 (-9.68%) | $1.24 | $1.10 | 96.85 K | $53.19 M |
| 06/24/2026 | $1.19 | $1.24 (4.2%) | $1.24 | $1.12 | 87.80 K | $58.89 M |
| 06/23/2026 | $1.10 | $1.24 (12.73%) | $1.24 | $1.10 | 177.20 K | $58.89 M |
| 06/22/2026 | $1.12 | $1.14 (1.79%) | $1.20 | $1.07 | 118.10 K | $54.14 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.
