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)

5.150 +0.200 (+4.04%)

Official Closing Price Updated: 4:10 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	5.160	5.160	4.940	4.950	198,789	-0.29(-5.53%)
Nov 03, 2025	5.650	5.650	5.170	5.240	210,384	-0.33(-5.92%)
Oct 31, 2025	5.680	5.720	5.530	5.570	123,047	-0.04(-0.71%)
Oct 30, 2025	5.710	5.764	5.360	5.610	228,123	-0.17(-2.94%)
Oct 29, 2025	5.620	5.920	5.350	5.780	367,979	+0.17(+3.03%)
Oct 28, 2025	5.450	5.950	5.320	5.610	288,219	+0.24(+4.47%)
Oct 27, 2025	4.810	5.410	4.788	5.370	260,081	+0.73(+15.73%)
Oct 24, 2025	4.950	5.080	4.640	4.640	157,472	-0.25(-5.11%)
Oct 23, 2025	4.820	5.050	4.650	4.890	227,521	-0.02(-0.41%)
Oct 22, 2025	4.410	4.990	4.340	4.910	303,593	+0.48(+10.84%)
Oct 21, 2025	4.250	4.470	4.191	4.430	113,178	+0.09(+2.07%)
Oct 20, 2025	4.520	4.520	4.200	4.340	137,369	-0.03(-0.69%)
Oct 17, 2025	4.550	4.760	4.350	4.370	181,411	-0.25(-5.41%)
Oct 16, 2025	4.890	4.954	4.600	4.620	55,260	-0.26(-5.33%)
Oct 15, 2025	4.970	5.100	4.820	4.880	162,781	-0.03(-0.61%)
Oct 14, 2025	4.690	5.010	4.530	4.910	257,911	+0.17(+3.59%)
Oct 13, 2025	4.720	4.800	4.570	4.740	102,397	+0.19(+4.18%)
Oct 10, 2025	4.810	5.052	4.520	4.550	181,104	-0.35(-7.14%)
Oct 09, 2025	4.650	4.990	4.640	4.900	298,050	+0.16(+3.38%)
Oct 08, 2025	4.830	4.830	4.630	4.740	232,685	-0.13(-2.67%)
Oct 07, 2025	5.160	5.162	4.770	4.870	242,032	-0.24(-4.70%)
Oct 06, 2025	4.990	5.300	4.870	5.110	243,833	+0.16(+3.23%)
Oct 03, 2025	4.840	5.180	4.840	4.950	248,871	+0.11(+2.27%)
Oct 02, 2025	5.250	5.290	4.440	4.840	490,699	-0.33(-6.38%)
Oct 01, 2025	5.420	5.490	5.110	5.170	326,480	-0.30(-5.48%)
Sep 30, 2025	5.910	5.925	5.320	5.470	337,201	-0.39(-6.66%)
Sep 29, 2025	6.380	6.380	5.800	5.860	244,771	-0.45(-7.13%)
Sep 26, 2025	6.540	6.570	6.130	6.310	125,067	-0.21(-3.22%)
Sep 25, 2025	6.710	6.850	6.410	6.520	119,038	-0.13(-1.95%)
Sep 24, 2025	6.570	6.780	6.521	6.650	120,844	+0.17(+2.62%)
Sep 23, 2025	6.630	7.130	6.470	6.480	280,363	-0.09(-1.37%)
Sep 22, 2025	6.070	6.710	6.000	6.570	371,556	+0.50(+8.24%)
Sep 19, 2025	5.760	6.110	5.716	6.070	1,078,047	+0.23(+3.94%)
Sep 18, 2025	5.580	5.885	5.500	5.840	148,123	+0.25(+4.47%)
Sep 17, 2025	5.710	5.750	5.510	5.590	146,927	-0.07(-1.24%)
Sep 16, 2025	5.970	6.035	5.530	5.660	155,383	-0.27(-4.55%)
Sep 15, 2025	5.860	5.990	5.610	5.930	319,181	+0.15(+2.60%)
Sep 12, 2025	5.890	5.890	5.170	5.780	562,770	+0.05(+0.87%)
Sep 11, 2025	6.150	6.255	5.680	5.730	192,737	-0.40(-6.53%)
Sep 10, 2025	6.000	6.250	5.940	6.130	144,274	+0.12(+2.00%)
Sep 09, 2025	5.880	6.080	5.650	6.010	175,601	+0.11(+1.86%)
Sep 08, 2025	6.320	6.375	5.720	5.900	467,767	-0.43(-6.79%)
Sep 05, 2025	6.590	6.599	6.260	6.330	159,318	-0.01(-0.16%)
Sep 04, 2025	6.040	6.550	5.980	6.340	166,269	+0.28(+4.62%)
Sep 03, 2025	6.090	6.390	5.920	6.060	200,131	+0.07(+1.17%)

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