AREN - Arena Group Holdings, Inc.
1.86
-0.770 -41.398%
Share volume: 198,421
Last Updated: 05-12-2026
Communication/Cable And Other Pay Tv Services:
3.42%
PREVIOUS CLOSE
CHG
CHG%
$2.63
-0.77
-0.29%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $2.11 | $2.11 | $2.19 | $2.19 | $1.85 | $1.85 | $1.86 | $1.86 | 198,421 | $198,421.00 |
| 05-11-2026 | $2.57 | $2.57 | $2.71 | $2.71 | $2.53 | $2.53 | $2.63 | $2.63 | 78,063 | $78,063.00 |
| 05-08-2026 | $2.73 | $2.73 | $2.83 | $2.83 | $2.50 | $2.50 | $2.66 | $2.66 | 59,820 | $59,820.00 |
| 05-07-2026 | $2.75 | $2.75 | $2.90 | $2.90 | $2.59 | $2.59 | $2.78 | $2.78 | 119,733 | $119,733.00 |
| 05-06-2026 | $2.49 | $2.49 | $2.81 | $2.81 | $2.37 | $2.37 | $2.74 | $2.74 | 69,201 | $69,201.00 |
| 05-05-2026 | $2.76 | $2.76 | $2.79 | $2.79 | $2.43 | $2.43 | $2.53 | $2.53 | 101,815 | $101,815.00 |
| 05-04-2026 | $2.58 | $2.58 | $2.88 | $2.88 | $2.58 | $2.58 | $2.76 | $2.76 | 87,822 | $87,822.00 |
| 05-01-2026 | $2.55 | $2.55 | $2.60 | $2.60 | $2.45 | $2.45 | $2.60 | $2.60 | 78,343 | $78,343.00 |
| 04-30-2026 | $2.28 | $2.28 | $2.55 | $2.55 | $2.25 | $2.25 | $2.52 | $2.52 | 48,017 | $48,017.00 |
| 04-29-2026 | $2.28 | $2.28 | $2.40 | $2.40 | $2.23 | $2.23 | $2.30 | $2.30 | 29,480 | $29,480.00 |