NYSE:AREN | Historical Stock Price | Arena Group Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-01-29 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.58$1.43$3.53$8.72$21.52$53.132008-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-08-28———$1.06131,585
2026-08-27$0.94$0.9449,400$0.97484
2026-08-26$0.92$0.9215,100——
2026-08-25$0.94$0.9442,100$0.9590
2026-08-24$0.95$0.9550,400$0.92483
2026-08-21$0.91$0.91125,200$1.022,681
2026-08-20$1.04$1.0449,000$1.08740
2026-08-19$1.06$1.0654,700$1.08865
2026-08-18$1.01$1.0178,800$1.02977
2026-08-17$1.01$1.0128,200$1.11266
2026-08-14$1.15$1.1541,100$1.171,178
2026-08-13$1.19$1.1940,400$1.311,671
2026-08-12$1.30$1.30148,400$1.502,800
2026-08-11$1.60$1.60242,200$1.624,491
2026-08-10$2.20$2.201,031,200$1.8020,871
2026-08-07$1.76$1.7684,400$1.542,493
2026-08-06$1.58$1.5840,100$1.471,066
2026-08-05$1.51$1.5181,500$1.552,001
2026-08-04$1.57$1.57330,800$1.4345,371
2026-08-03$1.41$1.41120,700$1.2019,747
2026-07-31$1.20$1.2049,400$1.171,102
2026-07-30$1.17$1.1736,100$1.093,412
2026-07-29$1.16$1.1685,400$1.09620
2026-07-28$1.07$1.0753,800$1.091,562
2026-07-27$0.95$0.9552,400$0.911,854
2026-07-24$0.82$0.8260,800$0.97165
2026-07-23$0.94$0.9466,700$1.04573
2026-07-22$1.01$1.0173,000$1.0218
2026-07-21$1.11$1.1148,600$1.101,758
2026-07-20$1.00$1.0031,500$1.03370
2026-07-17$1.00$1.0035,300——
2026-07-16$1.05$1.0549,300——
2026-07-15$1.02$1.0243,200——
2026-07-14$0.92$0.9240,500——
2026-07-13$0.94$0.9464,100——
2026-07-10$0.90$0.9054,800——
2026-07-09$0.89$0.8974,500——
2026-07-08$0.87$0.8767,200——
2026-07-07$0.83$0.83163,500——
2026-07-06$0.86$0.8657,800——
2026-07-02$0.85$0.85133,900——
2026-07-01$0.81$0.81148,500——
2026-06-30$0.83$0.83133,900——
2026-06-29$0.89$0.89431,800——
2026-06-26$0.91$0.911,152,700——
2026-06-25$1.12$1.1296,700——
2026-06-24$1.24$1.2487,800——
2026-06-23$1.24$1.24177,200——
2026-06-22$1.14$1.14118,100——
2026-06-18$1.05$1.0586,400——
2026-06-17$1.11$1.1196,100——
2026-06-16$1.09$1.09120,300——
2026-06-15$1.14$1.14306,200——
2026-06-12$1.26$1.26166,800——
2026-06-11$1.26$1.26164,000——
2026-06-10$1.34$1.34104,900——
2026-06-09$1.29$1.2991,300——
2026-06-08$1.31$1.31125,300——
2026-06-05$1.32$1.3264,200——
2026-06-04$1.42$1.4262,700——
2026-06-03$1.43$1.4384,300——
2026-06-02$1.46$1.4653,000——
2026-06-01$1.57$1.57135,300——
2026-05-29$1.40$1.40135,900——
2026-05-28$1.61$1.61165,800——
2026-05-27$1.54$1.54119,700——
2026-05-26$1.47$1.47254,400——
2026-05-22$1.52$1.5280,900——
2026-05-21$1.49$1.4967,500——
2026-05-20$1.56$1.5696,400——
2026-05-19$1.61$1.6179,000——
2026-05-18$1.51$1.51131,300——
2026-05-15$1.68$1.6884,400——
2026-05-14$1.78$1.78108,100——
2026-05-13$1.80$1.80107,100——
2026-05-12$1.86$1.86200,800——
2026-05-11$2.63$2.6378,100——
2026-05-08$2.66$2.6659,800——
2026-05-07$2.78$2.78119,700——
2026-05-06$2.74$2.7469,200——
2026-05-05$2.53$2.53101,800——
2026-05-04$2.76$2.7687,800——
2026-05-01$2.60$2.6078,300——
2026-04-30$2.52$2.5247,700——
2026-04-29$2.30$2.3029,500——
2026-04-28$2.29$2.2937,800——
2026-04-27$2.29$2.2999,000——
2026-04-24$2.20$2.2087,200——
2026-04-23$2.02$2.02109,800——
2026-04-22$2.19$2.19118,600——
2026-04-21$2.03$2.03115,400——
2026-04-20$1.90$1.9062,200——
2026-04-17$1.89$1.8970,400——
2026-04-16$1.84$1.84130,300——
2026-04-15$1.86$1.8663,100——
2026-04-14$1.89$1.8994,200——
2026-04-13$1.97$1.97100,500——
2026-04-10$1.95$1.95170,200——
2026-04-09$1.79$1.7986,800——
2026-04-08$1.77$1.77238,000——
2026-04-07$1.96$1.9667,400——
2026-04-06$1.95$1.9554,700——
2026-04-02$1.95$1.9571,400——
2026-04-01$2.04$2.0491,500——
2026-03-31$2.17$2.1750,600——
2026-03-30$2.27$2.2773,300——
2026-03-27$2.29$2.2953,900——
2026-03-26$2.34$2.3466,100——
2026-03-25$2.43$2.4326,100——
2026-03-24$2.50$2.5084,300——
2026-03-23$2.71$2.7154,300——
2026-03-20$2.73$2.73173,100——
2026-03-19$2.55$2.55115,700——
2026-03-18$2.34$2.34101,600——
2026-03-17$2.20$2.20252,100——
2026-03-16$2.98$2.9854,400——
2026-03-13$2.83$2.8343,800——
2026-03-12$2.84$2.8419,100——
2026-03-11$2.99$2.9927,100——
2026-03-10$3.03$3.0348,900——
2026-03-09$3.09$3.0927,100——
2026-03-06$3.12$3.1251,600——
2026-03-05$3.06$3.0627,500——
2026-03-04$3.06$3.0639,500——
2026-03-03$2.96$2.9647,300——
2026-03-02$2.97$2.9748,500——
2026-02-27$2.89$2.8942,700——
2026-02-26$3.02$3.0247,300——
2026-02-25$3.04$3.0495,400——
2026-02-24$3.17$3.1731,200——
2026-02-23$3.12$3.1280,200——
2026-02-20$3.35$3.3538,300——
2026-02-19$3.31$3.3142,000——
2026-02-18$3.40$3.4054,400——
2026-02-17$3.21$3.2142,000——
2026-02-13$3.37$3.3762,800——
2026-02-12$3.00$3.0055,200——
2026-02-11$3.17$3.1732,700——
2026-02-10$3.38$3.3835,300——
2026-02-09$3.40$3.4077,100——
2026-02-06$3.29$3.2961,700——
2026-02-05$3.19$3.1945,100——
2026-02-04$3.41$3.4185,100——
2026-02-03$3.43$3.43181,600——
2026-02-02$3.90$3.9055,900——
2026-01-30$3.89$3.8947,200——
2026-01-29$3.89$3.8927,600——
2026-01-28$3.84$3.8458,900——
2026-01-27$3.98$3.9828,300——
2026-01-26$3.99$3.9961,700——
2026-01-23$4.04$4.0457,500——
2026-01-22$4.13$4.1343,800——
2026-01-21$4.10$4.1066,700——
2026-01-20$3.94$3.9482,400——
2026-01-16$4.15$4.1540,000——
2026-01-15$4.17$4.1748,800——
2026-01-14$4.35$4.3553,200——
2026-01-13$4.21$4.2148,000——
2026-01-12$4.35$4.3585,500——
2026-01-09$4.30$4.30104,400——
2026-01-08$4.11$4.11101,400——
2026-01-07$4.05$4.05103,400——
2026-01-06$4.06$4.06111,900——
2026-01-05$3.94$3.9488,300——
2026-01-02$3.95$3.9572,900——