Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

The Arena Group Holdings, Inc. Common Stock (NY:AREN)

1.880 +0.090 (+5.03%)

Official Closing Price Updated: 4:10 PM EDT, Apr 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2025	1.670	1.876	1.640	1.790	185,040	+0.06(+3.47%)
Mar 31, 2025	1.680	1.750	1.460	1.730	23,847	+0.05(+2.98%)
Mar 28, 2025	1.700	1.745	1.680	1.680	19,791	-0.07(-4.00%)
Mar 27, 2025	1.660	1.750	1.665	1.750	12,805	+0.03(+1.74%)
Mar 26, 2025	1.680	1.750	1.680	1.720	10,485	+0.04(+2.38%)
Mar 25, 2025	1.530	1.690	1.530	1.680	66,654	+0.15(+9.80%)
Mar 24, 2025	1.590	1.600	1.510	1.530	41,900	-0.07(-4.38%)
Mar 21, 2025	1.640	1.640	1.520	1.600	13,301	-0.02(-1.23%)
Mar 20, 2025	1.650	1.720	1.612	1.620	16,275	-0.03(-1.82%)
Mar 19, 2025	1.544	1.665	1.544	1.650	19,642	+0.09(+5.77%)
Mar 18, 2025	1.570	1.600	1.550	1.560	13,570	+0.01(+0.65%)
Mar 17, 2025	1.540	1.590	1.510	1.550	17,396	+0.04(+2.65%)
Mar 14, 2025	1.530	1.600	1.510	1.510	35,385	+0.01(+0.67%)
Mar 13, 2025	1.470	1.520	1.400	1.500	39,298	+0.00(+0.00%)
Mar 12, 2025	1.500	1.539	1.410	1.500	11,050	-0.05(-3.23%)
Mar 11, 2025	1.460	1.550	1.410	1.550	13,543	+0.03(+1.97%)
Mar 10, 2025	1.550	1.584	1.450	1.520	18,294	-0.08(-5.00%)
Mar 07, 2025	1.500	1.610	1.410	1.600	17,269	+0.07(+4.58%)
Mar 06, 2025	1.500	1.531	1.460	1.530	16,759	-0.04(-2.55%)
Mar 05, 2025	1.620	1.620	1.460	1.570	43,108	+0.04(+2.61%)
Mar 04, 2025	1.450	1.530	1.340	1.530	113,560	+0.05(+3.38%)
Mar 03, 2025	1.610	1.620	1.480	1.480	36,260	-0.13(-8.07%)
Feb 28, 2025	1.530	1.610	1.530	1.610	13,272	+0.02(+1.26%)
Feb 27, 2025	1.580	1.640	1.490	1.590	20,875	+0.04(+2.58%)
Feb 26, 2025	1.490	1.550	1.381	1.550	159,116	+0.04(+2.65%)
Feb 25, 2025	1.500	1.530	1.460	1.510	50,080	-0.01(-0.66%)
Feb 24, 2025	1.386	1.543	1.350	1.520	47,509	+0.18(+13.43%)
Feb 21, 2025	1.330	1.360	1.240	1.340	38,455	+0.10(+8.06%)
Feb 20, 2025	1.250	1.300	1.198	1.240	24,959	-0.06(-4.62%)
Feb 19, 2025	1.400	1.470	1.260	1.300	36,720	-0.10(-7.14%)
Feb 18, 2025	1.470	1.474	1.380	1.400	14,603	-0.05(-3.45%)
Feb 14, 2025	1.410	1.500	1.410	1.450	32,783	+0.07(+5.07%)
Feb 13, 2025	1.460	1.492	1.350	1.380	20,581	-0.06(-4.17%)
Feb 12, 2025	1.590	1.590	1.410	1.440	65,103	-0.12(-7.69%)
Feb 11, 2025	1.650	1.790	1.560	1.560	24,601	-0.06(-3.70%)
Feb 10, 2025	1.560	1.780	1.450	1.620	49,167	+0.07(+4.52%)
Feb 07, 2025	1.480	1.770	1.440	1.550	72,225	+0.01(+0.65%)
Feb 06, 2025	1.500	1.650	1.390	1.540	31,513	+0.07(+4.76%)
Feb 05, 2025	1.450	1.530	1.400	1.470	17,084	+0.05(+3.52%)
Feb 04, 2025	1.450	1.450	1.360	1.420	20,218	-0.03(-2.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

The Arena Group Holdings, Inc. Common Stock (NY:AREN)

Historical Prices