Free Trial

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

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free AREN Stock Alerts
$0.85
0.00 (0.00%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

The Arena Group Stock Price Performance

5 Day
Performance
+3.52%
1 Month
Performance
+13.19%
3 Month
Performance
-27.44%
6 Month
Performance
-75.39%
Year-To-Date
Performance
-64.33%
1 Year
Performance
-78.01%
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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

AREN Stock Chart for Monday, May, 13, 2024

AREN Chart by TradingView

The Arena Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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 5/13/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders