5 DAY PERFORMANCE
+156.67%
1 MONTH PERFORMANCE
+271.98%
3 MONTH PERFORMANCE
+10.79%
6 MONTH PERFORMANCE
-6.38%
YEAR-TO-DATE PERFORMANCE
-23.00%
1 YEAR PERFORMANCE
-54.71%
Arena Group Holdings Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.53 | $1.54 (0.65%) | $1.54 | $1.47 | 2.59 K | |
| 08/06/2026 | $1.46 | $1.58 (8.22%) | $1.62 | $1.38 | 40.10 K | $75.04 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 |
| 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 |
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.
