USD
Datos históricos de The Arena Group Holdings, Inc.
The Arena Group Holdings, Inc. · AREN
$1.12
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:33:24 UTC
- Variación en el periodo
- −76.37%
- Máximo
- US$5.95
- 28 de octubre de 2025
- Mínimo
- US$0.81
- 2 de julio de 2026
- Volumen medio diario
- 0.2 M
Del 13 de octubre de 2025 al 28 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 28 ago 2026 | 0.91 | 1.37 | 0.91 | 1.12 | +19.15% | 16.88 M |
| 27 ago 2026 | 0.95 | 0.99 | 0.93 | 0.94 | +2.40% | 49,946.199 |
| 26 ago 2026 | 0.91 | 0.96 | 0.90 | 0.92 | −2.34% | 15,087.159 |
| 25 ago 2026 | 0.95 | 1.00 | 0.92 | 0.94 | −1.28% | 42,084.843 |
| 24 ago 2026 | 0.87 | 0.97 | 0.87 | 0.95 | +5.09% | 50,399.945 |
| 21 ago 2026 | 1.02 | 1.03 | 0.90 | 0.91 | −12.87% | 125,275.518 |
| 20 ago 2026 | 1.06 | 1.12 | 1.02 | 1.04 | −1.89% | 48,968.401 |
| 19 ago 2026 | 1.03 | 1.10 | 1.02 | 1.06 | +4.95% | 54,690.642 |
| 18 ago 2026 | 1.00 | 1.15 | 1.00 | 1.01 | 0.00% | 78,754.788 |
| 17 ago 2026 | 1.11 | 1.12 | 1.01 | 1.01 | −12.17% | 28,195.557 |
| 14 ago 2026 | 1.18 | 1.18 | 1.12 | 1.15 | −3.36% | 41,505.573 |
| 13 ago 2026 | 1.28 | 1.33 | 1.18 | 1.19 | −8.46% | 40,737.317 |
| 12 ago 2026 | 1.58 | 1.65 | 1.26 | 1.30 | −18.75% | 148,594.338 |
| 11 ago 2026 | 1.72 | 2.03 | 1.47 | 1.60 | −27.27% | 242,215.549 |
| 10 ago 2026 | 1.79 | 2.36 | 1.77 | 2.20 | +25.00% | 1.03 M |
| 7 ago 2026 | 1.53 | 1.79 | 1.47 | 1.76 | +11.39% | 84,410.699 |
| 6 ago 2026 | 1.46 | 1.62 | 1.38 | 1.58 | +4.64% | 40,056.824 |
| 5 ago 2026 | 1.62 | 1.62 | 1.41 | 1.51 | −3.82% | 81,785.116 |
| 4 ago 2026 | 1.41 | 1.90 | 1.41 | 1.57 | +11.35% | 330,819.19 |
| 3 ago 2026 | 1.22 | 1.46 | 1.19 | 1.41 | +17.50% | 120,841.342 |
| 31 jul 2026 | 1.18 | 1.22 | 1.11 | 1.20 | +2.56% | 49,443.842 |
| 30 jul 2026 | 1.13 | 1.19 | 1.03 | 1.17 | +0.86% | 36,893.249 |
| 29 jul 2026 | 1.08 | 1.19 | 1.05 | 1.16 | +8.41% | 85,401.501 |
| 28 jul 2026 | 0.95 | 1.09 | 0.95 | 1.07 | +12.63% | 53,882.561 |
| 27 jul 2026 | 0.86 | 0.98 | 0.85 | 0.95 | +15.85% | 52,624.305 |
| 24 jul 2026 | 0.95 | 1.00 | 0.82 | 0.82 | −12.77% | 61,093.43 |
| 23 jul 2026 | 1.02 | 1.05 | 0.93 | 0.94 | −6.93% | 66,906.577 |
| 22 jul 2026 | 1.07 | 1.15 | 1.00 | 1.01 | −9.01% | 72,974.868 |
| 21 jul 2026 | 0.99 | 1.16 | 0.99 | 1.11 | +11.00% | 48,859.643 |
| 20 jul 2026 | 1.00 | 1.03 | 0.97 | 1.00 | 0.00% | 31,489.789 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.