The Arena Group Holdings, Inc.ARENNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.88 | $4.04 | $3.86 | $3.90 | 55,915 |
| 1/30/2026 | $3.87 | $3.94 | $3.74 | $3.89 | 47,200 |
| 1/29/2026 | $3.85 | $3.89 | $3.74 | $3.89 | 27,626 |
| 1/28/2026 | $3.96 | $4.02 | $3.80 | $3.84 | 58,910 |
| 1/27/2026 | $3.98 | $3.98 | $3.89 | $3.98 | 28,300 |
| 1/26/2026 | $4.09 | $4.14 | $3.85 | $3.99 | 61,700 |
| 1/23/2026 | $4.13 | $4.15 | $3.99 | $4.04 | 57,531 |
| 1/22/2026 | $4.13 | $4.24 | $4.07 | $4.13 | 43,800 |
| 1/21/2026 | $3.95 | $4.12 | $3.95 | $4.10 | 66,706 |
| 1/20/2026 | $4.04 | $4.07 | $3.90 | $3.94 | 82,400 |
| 1/16/2026 | $4.20 | $4.28 | $4.07 | $4.15 | 40,000 |
| 1/15/2026 | $4.42 | $4.45 | $4.17 | $4.17 | 48,801 |
| 1/14/2026 | $4.22 | $4.47 | $4.20 | $4.35 | 53,200 |
| 1/13/2026 | $4.35 | $4.37 | $4.11 | $4.21 | 48,004 |
| 1/12/2026 | $4.24 | $4.41 | $4.20 | $4.35 | 85,699 |
| 1/9/2026 | $4.18 | $4.40 | $4.14 | $4.30 | 104,427 |
| 1/8/2026 | $4.04 | $4.19 | $3.93 | $4.11 | 101,412 |
| 1/7/2026 | $4.06 | $4.10 | $3.96 | $4.05 | 103,447 |
| 1/6/2026 | $3.95 | $4.17 | $3.81 | $4.06 | 111,900 |
| 1/5/2026 | $3.99 | $4.06 | $3.87 | $3.94 | 88,326 |
| 1/2/2026 | $4.06 | $4.18 | $3.90 | $3.95 | 72,920 |
| 12/31/2025 | $4.02 | $4.10 | $3.91 | $4.00 | 87,200 |
| 12/30/2025 | $3.93 | $4.10 | $3.85 | $4.03 | 129,030 |
| 12/29/2025 | $4.13 | $4.19 | $3.90 | $3.93 | 96,200 |
| 12/26/2025 | $4.12 | $4.24 | $4.08 | $4.18 | 91,700 |
| 12/24/2025 | $3.94 | $4.16 | $3.92 | $4.12 | 88,600 |
| 12/23/2025 | $3.92 | $4.04 | $3.87 | $3.95 | 122,310 |
| 12/22/2025 | $4.21 | $4.21 | $3.84 | $3.93 | 120,489 |
| 12/19/2025 | $4.23 | $4.32 | $4.05 | $4.21 | 126,781 |
| 12/18/2025 | $4.14 | $4.40 | $4.10 | $4.16 | 239,946 |
| 12/17/2025 | $4.12 | $4.18 | $3.98 | $4.02 | 91,444 |
| 12/16/2025 | $4.02 | $4.12 | $3.90 | $4.07 | 80,516 |
| 12/15/2025 | $4.14 | $4.20 | $3.98 | $4.03 | 86,907 |
| 12/12/2025 | $4.10 | $4.24 | $3.89 | $4.11 | 118,153 |
| 12/11/2025 | $4.11 | $4.17 | $4.03 | $4.12 | 90,600 |
| 12/10/2025 | $4.40 | $4.40 | $4.11 | $4.12 | 125,140 |
| 12/9/2025 | $4.11 | $4.46 | $4.11 | $4.40 | 80,300 |
| 12/8/2025 | $4.32 | $4.32 | $4.02 | $4.18 | 124,107 |
| 12/5/2025 | $4.49 | $4.53 | $4.24 | $4.29 | 84,500 |
| 12/4/2025 | $4.32 | $4.49 | $4.24 | $4.46 | 66,742 |
| 12/3/2025 | $4.13 | $4.32 | $4.10 | $4.28 | 82,740 |
| 12/2/2025 | $4.09 | $4.20 | $4.01 | $4.15 | 53,100 |
| 12/1/2025 | $4.09 | $4.21 | $3.93 | $4.06 | 122,311 |
| 11/28/2025 | $4.18 | $4.25 | $4.08 | $4.20 | 54,744 |
| 11/26/2025 | $3.88 | $4.26 | $3.86 | $4.16 | 188,278 |
| 11/25/2025 | $3.74 | $3.94 | $3.69 | $3.81 | 257,640 |
| 11/24/2025 | $3.98 | $4.05 | $3.72 | $3.74 | 270,702 |
| 11/21/2025 | $3.77 | $4.24 | $3.77 | $4.01 | 267,814 |
| 11/20/2025 | $3.75 | $4.08 | $3.75 | $3.78 | 157,651 |
| 11/19/2025 | $3.92 | $4.10 | $3.68 | $3.82 | 163,717 |
| 11/18/2025 | $3.88 | $4.05 | $3.61 | $3.93 | 244,665 |
| 11/17/2025 | $4.15 | $4.35 | $3.79 | $3.94 | 713,400 |
| 11/14/2025 | $3.45 | $4.62 | $3.15 | $4.32 | 629,111 |
| 11/13/2025 | $4.18 | $4.24 | $3.94 | $4.00 | 478,800 |
| 11/12/2025 | $4.78 | $4.78 | $4.14 | $4.19 | 374,000 |
| 11/11/2025 | $4.88 | $4.93 | $4.61 | $4.73 | 292,223 |
| 11/10/2025 | $4.83 | $5.18 | $4.83 | $4.87 | 259,700 |
| 11/7/2025 | $4.89 | $4.95 | $4.64 | $4.74 | 114,200 |
| 11/6/2025 | $5.14 | $5.19 | $4.89 | $4.90 | 145,800 |
| 11/5/2025 | $4.94 | $5.25 | $4.83 | $5.15 | 113,347 |