AREN
ARENA GROUP (AREN)
NYSE
$0.91-$0.009 (-0.98%)
Price as of Jul 14, 2026 7:07 PM EDT
  • $44.7M
    Market Cap
  • -82.93%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -27.38%
    Low Price$0.81
    High Price$1.24
  • 3 Months
    -51.59%
    Low Price$0.81
    High Price$2.78
  • 1 Year
    -82.93%
    Low Price$0.81
    High Price$7.24
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
0.91
0.95
0.89
0.92
-2.65%
40,529
07/13/2026
0.90
1.00
0.88
0.94
+4.67%
64,150
07/10/2026
0.89
0.92
0.85
0.90
+0.90%
55,165
07/09/2026
0.86
0.89
0.85
0.89
+2.77%
74,472
07/08/2026
0.88
0.89
0.82
0.87
+4.59%
67,255
07/07/2026
0.82
0.96
0.82
0.83
-4.04%
163,639
07/06/2026
0.83
0.89
0.83
0.86
+2.12%
57,771
07/02/2026
0.81
0.88
0.81
0.85
+4.13%
136,655
07/01/2026
0.88
0.90
0.81
0.81
-2.23%
148,515
06/30/2026
0.90
0.93
0.81
0.83
-6.21%
133,869
06/29/2026
0.95
0.95
0.82
0.89
-2.75%
431,975
06/26/2026
1.14
1.15
0.91
0.91
-18.75%
1,152,685
06/25/2026
1.24
1.24
1.10
1.12
-9.68%
96,846
06/24/2026
1.19
1.24
1.12
1.24
0.00%
87,761
06/23/2026
1.10
1.24
1.10
1.24
+8.77%
177,204
06/22/2026
1.12
1.20
1.07
1.14
+8.57%
118,062
06/18/2026
1.15
1.18
1.05
1.05
-5.41%
86,402
06/17/2026
1.07
1.23
1.07
1.11
+1.83%
96,059
06/16/2026
1.15
1.19
1.07
1.09
-4.39%
120,384
06/15/2026
1.23
1.27
1.12
1.14
-9.52%
306,290
06/12/2026
1.29
1.36
1.19
1.26
0.00%
166,827
06/11/2026
1.33
1.33
1.21
1.26
-5.97%
164,138
06/10/2026
1.32
1.35
1.25
1.34
+3.88%
104,914
06/09/2026
1.28
1.33
1.24
1.29
-1.53%
91,263
06/08/2026
1.35
1.39
1.27
1.31
-0.76%
125,604
06/05/2026
1.39
1.40
1.31
1.32
-7.04%
64,238
06/04/2026
1.41
1.47
1.39
1.42
-0.70%
62,694
06/03/2026
1.44
1.47
1.37
1.43
-2.05%
84,293
06/02/2026
1.54
1.57
1.45
1.46
-7.01%
53,048
06/01/2026
1.47
1.58
1.43
1.57
+12.14%
135,264
05/29/2026
1.52
1.58
1.40
1.40
-13.04%
137,133
05/28/2026
1.50
1.61
1.45
1.61
+4.55%
165,860
05/27/2026
1.48
1.55
1.36
1.54
+4.76%
120,190
05/26/2026
1.50
1.54
1.40
1.47
-3.29%
254,459
05/22/2026
1.48
1.55
1.43
1.52
+2.01%
80,897
05/21/2026
1.53
1.53
1.36
1.49
-4.49%
67,466
05/20/2026
1.59
1.60
1.45
1.56
-3.11%
96,418
05/19/2026
1.49
1.66
1.47
1.61
+6.62%
79,018
05/18/2026
1.69
1.70
1.43
1.51
-10.12%
131,482
05/15/2026
1.76
1.83
1.62
1.68
-5.62%
84,606
05/14/2026
1.80
1.84
1.76
1.78
-1.11%
108,061
05/13/2026
1.86
1.91
1.77
1.80
-3.23%
107,140
05/12/2026
2.11
2.19
1.85
1.86
-29.28%
200,753
05/11/2026
2.57
2.71
2.53
2.63
-1.13%
78,063
05/11/2026
-$0.06 Earnings
05/08/2026
2.73
2.83
2.50
2.66
-4.32%
59,820
05/07/2026
2.75
2.90
2.59
2.78
+1.46%
119,733
05/06/2026
2.49
2.81
2.37
2.74
+8.30%
69,201
05/05/2026
2.76
2.79
2.43
2.53
-8.33%
101,815
05/04/2026
2.58
2.88
2.58
2.76
+6.15%
87,822
05/01/2026
2.55
2.60
2.45
2.60
+3.17%
78,343
04/30/2026
2.28
2.55
2.25
2.52
+9.57%
48,017
04/29/2026
2.28
2.40
2.23
2.30
+0.44%
29,480
04/28/2026
2.28
2.37
2.22
2.29
0.00%
37,773
04/27/2026
2.15
2.41
2.11
2.29
+4.09%
98,979
04/24/2026
2.00
2.20
2.00
2.20
+8.91%
87,366
04/23/2026
2.13
2.19
1.98
2.02
-7.76%
109,752
04/22/2026
2.06
2.21
2.06
2.19
+7.88%
118,780
04/21/2026
1.89
2.06
1.89
2.03
+6.84%
115,492
04/20/2026
1.87
1.91
1.82
1.90
+0.53%
62,157
04/17/2026
1.86
1.92
1.80
1.89
+2.72%
70,405
04/16/2026
1.85
1.86
1.77
1.84
-1.08%
130,302
04/15/2026
1.88
1.92
1.85
1.86
-1.59%
63,410
04/14/2026
1.97
1.98
1.85
1.89
-4.06%
94,187
04/13/2026
1.94
2.02
1.87
1.97
+1.03%
100,594
04/10/2026
1.85
1.98
1.85
1.95
+8.94%
170,225
04/09/2026
1.79
1.89
1.72
1.79
+1.13%
86,777
04/08/2026
1.96
1.98
1.76
1.77
-9.69%
237,954
04/07/2026
1.98
2.02
1.84
1.96
+0.51%
67,431
04/06/2026
1.95
2.09
1.95
1.95
0.00%
54,748
04/02/2026
2.00
2.05
1.91
1.95
-4.41%
71,393
04/01/2026
2.19
2.19
2.01
2.04
-5.99%
91,476
03/31/2026
2.30
2.30
2.12
2.17
-4.41%
50,615
03/30/2026
2.29
2.35
2.18
2.27
-0.87%
73,290
03/27/2026
2.35
2.36
2.24
2.29
-2.14%
54,003
03/26/2026
2.45
2.51
2.34
2.34
-3.70%
66,123
03/25/2026
2.51
2.51
2.34
2.43
-2.80%
26,135
03/24/2026
2.63
2.63
2.22
2.50
-7.75%
84,307
03/23/2026
2.77
2.79
2.51
2.71
-0.73%
54,338
03/20/2026
2.54
2.81
2.49
2.73
+7.06%
173,168
03/19/2026
2.30
2.73
2.27
2.55
+8.97%
115,929
03/18/2026
2.23
2.35
2.22
2.34
+6.36%
101,631
03/17/2026
2.70
2.74
2.15
2.20
-26.17%
252,132
03/16/2026
2.88
3.12
2.85
2.98
+5.30%
54,417
03/16/2026
$0.11 Earnings
03/13/2026
2.88
2.95
2.74
2.83
-0.35%
43,781
03/12/2026
2.93
3.00
2.84
2.84
-5.02%
19,130
03/11/2026
3.05
3.08
2.88
2.99
-1.32%
27,055
03/10/2026
3.06
3.17
3.01
3.03
-1.94%
48,877
03/09/2026
3.00
3.12
2.98
3.09
-0.96%
27,134
03/06/2026
2.99
3.15
2.99
3.12
+1.96%
51,629
03/05/2026
3.08
3.12
3.01
3.06
0.00%
27,456
03/04/2026
3.01
3.07
2.94
3.06
+3.38%
39,498
03/03/2026
2.84
3.07
2.84
2.96
-0.34%
47,340
03/02/2026
2.82
2.99
2.75
2.97
+2.77%
48,454
02/27/2026
3.00
3.07
2.89
2.89
-4.30%
43,056
02/26/2026
3.04
3.11
2.94
3.02
-0.66%
47,324
02/25/2026
3.15
3.15
2.86
3.04
-4.10%
95,378
02/24/2026
3.15
3.23
3.06
3.17
+1.60%
31,169
02/23/2026
3.36
3.36
3.09
3.12
-6.87%
80,224