Free Trial

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

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free AREN Stock Alerts
$0.95
+0.09 (+10.47%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

The Arena Group Stock Price Performance

5 Day
Performance
+13.10%
1 Month
Performance
+29.04%
3 Month
Performance
-47.22%
6 Month
Performance
-61.69%
Year-To-Date
Performance
-60.08%
1 Year
Performance
-75.42%
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 InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

AREN Stock Chart for Sunday, June, 2, 2024

AREN Chart by TradingView

The Arena Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.86$0.95
+11.11%		$0.96$0.79108,853 shs$28.12 million
05/30/2024$0.84$0.86
+1.79%		$0.86$0.792,832 shs$25.31 million
05/29/2024$0.84$0.84$0.86$0.795,466 shs$24.86 million
05/28/2024$0.85$0.84
-1.18%		$0.86$0.8010,318 shs$24.86 million
05/27/2024$0.85$0.85$0.86$0.7563,600 shs$25.16 million
05/24/2024$0.82$0.86
+4.27%		$0.86$0.7963,557 shs$25.31 million
05/23/2024$0.80$0.82
+2.50%		$0.83$0.8028,448 shs$24.27 million
05/22/2024$0.77$0.80
+4.44%		$0.81$0.7536,784 shs$23.68 million
05/21/2024$0.77$0.77
-0.38%		$0.78$0.6253,825 shs$22.81 million
05/20/2024$0.80$0.77
-3.61%		$0.80$0.758,885 shs$22.89 million
05/17/2024$0.79$0.80
+1.49%		$0.81$0.7043,926 shs$23.75 million
05/16/2024$0.81$0.79
-2.93%		$0.81$0.7613,086 shs$23.40 million
05/15/2024$0.84$0.81
-3.61%		$0.85$0.7519,189 shs$24.11 million
05/14/2024$0.85$0.84
-1.05%		$0.86$0.809,337 shs$25.01 million
05/13/2024$0.85$0.85
+0.11%		$0.85$0.8014,981 shs$25.27 million
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NYSE:AREN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders