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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.960 +0.010 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Apr 7, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 07, 2026 1.980 2.020 1.843 1.960 67,382 +0.01(+0.51%)
Apr 06, 2026 1.950 2.089 1.950 1.950 54,748 +0.00(+0.00%)
Apr 02, 2026 2.000 2.050 1.913 1.950 71,394 -0.09(-4.41%)
Apr 01, 2026 2.190 2.190 2.010 2.040 91,477 -0.13(-5.99%)
Mar 31, 2026 2.300 2.300 2.120 2.170 50,615 -0.10(-4.41%)
Mar 30, 2026 2.290 2.350 2.180 2.270 73,290 -0.02(-0.87%)
Mar 27, 2026 2.350 2.360 2.240 2.290 54,003 -0.05(-2.14%)
Mar 26, 2026 2.450 2.510 2.340 2.340 66,125 -0.09(-3.70%)
Mar 25, 2026 2.510 2.510 2.344 2.430 26,136 -0.07(-2.80%)
Mar 24, 2026 2.630 2.630 2.220 2.500 84,305 -0.21(-7.75%)
Mar 23, 2026 2.770 2.790 2.510 2.710 54,340 -0.02(-0.73%)
Mar 20, 2026 2.540 2.810 2.490 2.730 173,169 +0.18(+7.06%)
Mar 19, 2026 2.300 2.730 2.269 2.550 115,931 +0.21(+8.97%)
Mar 18, 2026 2.230 2.348 2.220 2.340 101,632 +0.14(+6.36%)
Mar 17, 2026 2.700 2.736 2.150 2.200 252,134 -0.78(-26.17%)
Mar 16, 2026 2.880 3.120 2.850 2.980 54,417 +0.15(+5.30%)
Mar 13, 2026 2.880 2.945 2.740 2.830 43,782 -0.01(-0.35%)
Mar 12, 2026 2.930 3.000 2.840 2.840 19,126 -0.15(-5.02%)
Mar 11, 2026 3.050 3.079 2.880 2.990 27,056 -0.04(-1.32%)
Mar 10, 2026 3.060 3.170 3.010 3.030 48,877 -0.06(-1.94%)
Mar 09, 2026 3.000 3.120 2.980 3.090 27,134 -0.03(-0.96%)
Mar 06, 2026 2.990 3.150 2.990 3.120 51,629 +0.06(+1.96%)
Mar 05, 2026 3.080 3.120 3.010 3.060 27,456 +0.00(+0.00%)
Mar 04, 2026 3.010 3.070 2.940 3.060 39,464 +0.10(+3.38%)
Mar 03, 2026 2.840 3.065 2.840 2.960 47,340 -0.01(-0.34%)
Mar 02, 2026 2.820 2.985 2.750 2.970 48,454 +0.08(+2.77%)
Feb 27, 2026 3.000 3.074 2.890 2.890 43,056 -0.13(-4.30%)
Feb 26, 2026 3.040 3.110 2.940 3.020 47,323 -0.02(-0.66%)
Feb 25, 2026 3.150 3.150 2.855 3.040 95,379 -0.13(-4.10%)
Feb 24, 2026 3.150 3.232 3.060 3.170 31,169 +0.05(+1.60%)
Feb 23, 2026 3.360 3.360 3.085 3.120 80,225 -0.23(-6.87%)
Feb 20, 2026 3.280 3.490 3.280 3.350 38,263 +0.04(+1.21%)
Feb 19, 2026 3.390 3.460 3.220 3.310 41,961 -0.09(-2.65%)
Feb 18, 2026 3.250 3.445 3.210 3.400 54,354 +0.19(+5.92%)
Feb 17, 2026 3.380 3.402 3.115 3.210 41,950 -0.16(-4.75%)
Feb 13, 2026 3.020 3.540 3.020 3.370 62,783 +0.37(+12.33%)
Feb 12, 2026 3.200 3.200 2.990 3.000 55,204 -0.17(-5.36%)
Feb 11, 2026 3.410 3.410 3.150 3.170 32,711 -0.21(-6.21%)
Feb 10, 2026 3.390 3.420 3.320 3.380 35,296 -0.02(-0.59%)
Feb 09, 2026 3.340 3.500 3.300 3.400 77,073 +0.11(+3.34%)
Feb 06, 2026 3.240 3.380 3.170 3.290 61,692 +0.10(+3.13%)
Feb 05, 2026 3.310 3.400 3.190 3.190 45,096 -0.22(-6.45%)
Feb 04, 2026 3.450 3.499 3.280 3.410 85,097 -0.02(-0.58%)
Feb 03, 2026 3.920 3.920 3.330 3.430 181,020 -0.47(-12.05%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.