Free Trial

The Arena Group (AREN) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free AREN Stock Alerts
$0.85
-0.01 (-1.17%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

The Arena Group Stock Price Performance

5 Day
Performance
+4.91%
1 Month
Performance
+13.07%
3 Month
Performance
-33.23%
6 Month
Performance
-75.77%
Year-To-Date
Performance
-64.37%
1 Year
Performance
-78.03%
Receive AREN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The Arena Group and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

AREN Stock Chart for Sunday, May, 12, 2024

AREN Chart by TradingView

The Arena Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$0.86$0.85
-1.40%		$0.89$0.8038,955 shs$25.25 million
05/09/2024$0.82$0.86
+4.88%		$0.90$0.8159,690 shs$25.60 million
05/08/2024$0.81$0.82
+1.45%		$0.82$0.7439,427 shs$24.41 million
05/07/2024$0.79$0.81
+1.93%		$0.82$0.7920,621 shs$24.06 million
05/06/2024$0.74$0.79
+7.85%		$0.81$0.7118,395 shs$23.61 million
05/03/2024$0.74$0.72
-2.19%		$0.74$0.7015,222 shs$21.44 million
05/02/2024$0.74$0.74
-0.51%		$0.77$0.709,494 shs$21.92 million
05/01/2024$0.75$0.74
-1.33%		$0.75$0.704,561 shs$22.03 million
04/30/2024$0.75$0.75
+0.08%		$0.78$0.7224,006 shs$22.33 million
04/29/2024$0.74$0.75
+1.52%		$0.75$0.7018,818 shs$22.31 million
04/26/2024$0.69$0.74
+6.99%		$0.74$0.6917,842 shs$21.98 million
04/25/2024$0.66$0.69
+4.53%		$0.73$0.6716,659 shs$20.54 million
04/24/2024$0.68$0.66
-2.84%		$0.68$0.657,620 shs$19.65 million
04/23/2024$0.67$0.68
+1.52%		$0.69$0.6535,682 shs$20.23 million
04/22/2024$0.68$0.67
-1.37%		$0.68$0.649,308 shs$19.92 million
04/19/2024$0.63$0.68
+8.44%		$0.68$0.6314,386 shs$20.20 million
04/18/2024$0.67$0.63
-6.56%		$0.70$0.6033,322 shs$18.63 million
04/17/2024$0.61$0.67
+9.30%		$0.69$0.6043,263 shs$19.94 million
04/16/2024$0.72$0.61
-14.69%		$0.69$0.6071,448 shs$18.24 million
04/15/2024$0.75$0.72
-4.25%		$0.77$0.6755,579 shs$21.38 million
04/12/2024$0.79$0.75
-5.36%		$0.82$0.7458,947 shs$22.33 million
04/11/2024$0.81$0.79
-2.31%		$0.84$0.7356,462 shs$23.59 million
04/10/2024$0.86$0.81
-5.56%		$0.86$0.7852,980 shs$24.15 million
04/09/2024$0.88$0.86
-2.50%		$0.88$0.7869,505 shs$25.57 million
04/08/2024$0.85$0.88
+4.01%		$0.88$0.8044,407 shs$26.23 million
04/05/2024$0.82$0.85
+3.17%		$0.87$0.8117,253 shs$25.22 million
04/04/2024$0.88$0.82
-6.69%		$0.90$0.8229,748 shs$19.56 million
04/03/2024$0.85$0.88
+3.52%		$0.98$0.8265,780 shs$20.97 million
04/02/2024$0.94$0.85
-9.88%		$0.99$0.7651,843 shs$20.26 million
04/01/2024$1.18$0.94
-20.07%		$1.22$0.9053,538 shs$22.48 million
03/29/2024$1.18$1.18$1.18$1.1134,585 shs$28.12 million
03/28/2024$1.12$1.18
+5.36%		$1.18$1.1134,585 shs$28.13 million
03/27/2024$1.14$1.12
-1.75%		$1.13$1.0631,497 shs$26.69 million
03/26/2024$1.14$1.14$1.19$1.1027,146 shs$27.17 million
03/25/2024$1.28$1.14
-10.94%		$1.32$1.0443,271 shs$27.17 million
03/22/2024$1.27$1.28
+0.79%		$1.32$1.2131,260 shs$30.50 million
03/21/2024$1.34$1.27
-5.22%		$1.34$1.2315,220 shs$30.26 million
03/20/2024$1.18$1.34
+13.56%		$1.35$1.1953,690 shs$31.93 million
03/19/2024$1.24$1.18
-4.84%		$1.28$1.1891,053 shs$28.12 million
03/18/2024$1.28$1.24
-3.13%		$1.40$1.21118,032 shs$29.55 million
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/15/2024$1.53$1.28
-16.34%		$1.54$1.28123,645 shs$30.50 million
03/14/2024$1.58$1.53
-3.16%		$1.75$1.51295,540 shs$36.47 million
03/13/2024$1.66$1.58
-4.53%		$1.71$1.5856,298 shs$37.66 million
03/12/2024$1.76$1.66
-5.97%		$1.73$1.6344,285 shs$39.44 million
03/11/2024$1.76$1.76$1.87$1.6816,443 shs$41.94 million
03/08/2024$1.76$1.76$1.99$1.7421,296 shs$41.94 million
03/07/2024$1.78$1.76
-1.12%		$1.82$1.7123,047 shs$41.94 million
03/06/2024$1.80$1.78
-1.11%		$1.81$1.7118,661 shs$42.42 million
03/05/2024$1.72$1.80
+4.65%		$1.80$1.6833,478 shs$42.89 million
03/04/2024$1.80$1.72
-4.44%		$1.85$1.6438,094 shs$41.00 million
03/01/2024$1.93$1.80
-6.74%		$1.94$1.7343,496 shs$42.89 million
02/29/2024$1.75$1.93
+10.29%		$2.09$1.7949,937 shs$46.00 million
02/28/2024$1.74$1.75
+0.57%		$1.79$1.6717,552 shs$41.70 million
02/27/2024$1.80$1.74
-3.33%		$1.83$1.6263,938 shs$41.46 million
02/26/2024$1.75$1.80
+2.86%		$1.85$1.7531,529 shs$42.89 million
02/23/2024$1.86$1.75
-5.91%		$1.87$1.7577,568 shs$41.70 million
02/22/2024$1.96$1.86
-5.10%		$2.04$1.8042,784 shs$44.32 million
02/21/2024$2.23$1.96
-12.11%		$2.24$1.9094,483 shs$46.71 million
02/20/2024$1.85$2.23
+20.54%		$2.35$1.88211,962 shs$53.14 million
02/19/2024$1.85$1.85$2.00$1.67275,700 shs$44.10 million
02/16/2024$1.87$1.85
-1.07%		$2.00$1.67268,301 shs$44.09 million
02/15/2024$1.39$1.87
+34.53%		$1.90$1.25472,571 shs$44.57 million
02/14/2024$1.17$1.39
+18.80%		$1.39$1.1126,826 shs$33.13 million
02/13/2024$1.27$1.17
-7.87%		$1.20$1.0225,459 shs$27.88 million
02/12/2024$1.19$1.27
+6.72%		$1.27$1.1815,178 shs$30.26 million

Related Companies:
This page (NYSE:AREN) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Global crypto currency reset (41 major banks signed up)
Stansberry Research
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing