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

Markets:

Overview

News

Currencies

International

Treasuries

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

4.300 +0.190 (+4.62%)

Official Closing Price Updated: 8:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	4.180	4.400	4.140	4.300	104,427	+0.19(+4.62%)
Jan 08, 2026	4.040	4.190	3.930	4.110	101,412	+0.06(+1.48%)
Jan 07, 2026	4.060	4.100	3.960	4.050	103,397	-0.01(-0.25%)
Jan 06, 2026	3.950	4.165	3.805	4.060	111,879	+0.12(+3.05%)
Jan 05, 2026	3.990	4.060	3.870	3.940	88,323	-0.01(-0.25%)
Jan 02, 2026	4.060	4.180	3.895	3.950	72,920	-0.05(-1.25%)
Dec 31, 2025	4.020	4.100	3.910	4.000	87,195	-0.03(-0.74%)
Dec 30, 2025	3.930	4.100	3.850	4.030	128,890	+0.10(+2.54%)
Dec 29, 2025	4.130	4.190	3.900	3.930	96,152	-0.25(-5.98%)
Dec 26, 2025	4.120	4.235	4.080	4.180	91,671	+0.06(+1.46%)
Dec 24, 2025	3.940	4.160	3.920	4.120	88,587	+0.17(+4.30%)
Dec 23, 2025	3.920	4.035	3.870	3.950	122,310	+0.02(+0.51%)
Dec 22, 2025	4.210	4.210	3.840	3.930	120,389	-0.28(-6.65%)
Dec 19, 2025	4.230	4.321	4.050	4.210	126,781	+0.05(+1.20%)
Dec 18, 2025	4.140	4.400	4.100	4.160	239,946	+0.14(+3.48%)
Dec 17, 2025	4.120	4.180	3.980	4.020	91,443	-0.05(-1.23%)
Dec 16, 2025	4.020	4.120	3.900	4.070	80,511	+0.04(+0.99%)
Dec 15, 2025	4.140	4.200	3.980	4.030	86,905	-0.08(-1.95%)
Dec 12, 2025	4.100	4.235	3.890	4.110	118,153	-0.01(-0.24%)
Dec 11, 2025	4.110	4.170	4.030	4.120	90,580	+0.00(+0.00%)
Dec 10, 2025	4.400	4.400	4.110	4.120	125,135	-0.28(-6.36%)
Dec 09, 2025	4.110	4.460	4.110	4.400	80,276	+0.22(+5.26%)
Dec 08, 2025	4.320	4.320	4.020	4.180	124,074	-0.11(-2.56%)
Dec 05, 2025	4.490	4.530	4.235	4.290	84,484	-0.17(-3.81%)
Dec 04, 2025	4.320	4.490	4.240	4.460	66,666	+0.18(+4.21%)
Dec 03, 2025	4.130	4.320	4.100	4.280	82,739	+0.13(+3.13%)
Dec 02, 2025	4.090	4.200	4.010	4.150	53,075	+0.09(+2.22%)
Dec 01, 2025	4.090	4.212	3.930	4.060	122,311	-0.14(-3.33%)
Nov 28, 2025	4.180	4.245	4.080	4.200	54,744	+0.04(+0.96%)
Nov 26, 2025	3.880	4.260	3.860	4.160	188,278	+0.35(+9.19%)
Nov 25, 2025	3.740	3.940	3.690	3.810	257,222	+0.07(+1.87%)
Nov 24, 2025	3.980	4.045	3.720	3.740	270,702	-0.27(-6.73%)
Nov 21, 2025	3.770	4.240	3.770	4.010	267,814	+0.23(+6.08%)
Nov 20, 2025	3.750	4.075	3.750	3.780	157,651	-0.04(-1.05%)
Nov 19, 2025	3.920	4.100	3.680	3.820	163,717	-0.11(-2.80%)
Nov 18, 2025	3.880	4.050	3.610	3.930	244,629	-0.01(-0.25%)
Nov 17, 2025	4.150	4.345	3.794	3.940	713,358	-0.38(-8.80%)
Nov 14, 2025	3.450	4.620	3.150	4.320	629,111	+0.32(+8.00%)
Nov 13, 2025	4.180	4.240	3.940	4.000	468,938	-0.19(-4.53%)
Nov 12, 2025	4.780	4.780	4.145	4.190	373,910	-0.54(-11.42%)
Nov 11, 2025	4.880	4.930	4.610	4.730	292,223	-0.14(-2.87%)
Nov 10, 2025	4.830	5.180	4.830	4.870	259,661	+0.13(+2.74%)
Nov 07, 2025	4.890	4.951	4.635	4.740	114,168	-0.16(-3.27%)
Nov 06, 2025	5.140	5.192	4.890	4.900	145,771	-0.25(-4.85%)
Nov 05, 2025	4.940	5.250	4.830	5.150	113,324	+0.20(+4.04%)
Nov 04, 2025	5.160	5.160	4.940	4.950	198,789	-0.29(-5.53%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices