The highest closing price for Arena (AREN) last month was $4.46, on December 4. It was down 2.2% for the month. The latest price is $3.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $4.02 | $4.10 | $3.91 | $4.00 | 87,200 |
December 30 2025 | $3.93 | $4.10 | $3.85 | $4.03 | 128,900 |
December 29 2025 | $4.13 | $4.19 | $3.90 | $3.93 | 96,200 |
December 26 2025 | $4.12 | $4.24 | $4.08 | $4.18 | 91,700 |
December 24 2025 | $3.94 | $4.16 | $3.92 | $4.12 | 88,600 |
December 23 2025 | $3.92 | $4.04 | $3.87 | $3.95 | 122,300 |
December 22 2025 | $4.21 | $4.21 | $3.84 | $3.93 | 120,400 |
December 19 2025 | $4.23 | $4.32 | $4.05 | $4.21 | 126,600 |
December 18 2025 | $4.14 | $4.40 | $4.10 | $4.16 | 239,900 |
December 17 2025 | $4.12 | $4.18 | $3.98 | $4.02 | 91,400 |
December 16 2025 | $4.02 | $4.12 | $3.90 | $4.07 | 80,516 |
December 15 2025 | $4.14 | $4.20 | $3.98 | $4.03 | 86,907 |
December 12 2025 | $4.10 | $4.24 | $3.89 | $4.11 | 118,100 |
December 11 2025 | $4.11 | $4.17 | $4.03 | $4.12 | 90,600 |
December 10 2025 | $4.40 | $4.40 | $4.11 | $4.12 | 125,100 |
December 09 2025 | $4.11 | $4.46 | $4.11 | $4.40 | 80,300 |
December 08 2025 | $4.32 | $4.32 | $4.02 | $4.18 | 124,100 |
December 05 2025 | $4.49 | $4.53 | $4.24 | $4.29 | 84,500 |
December 04 2025 | $4.32 | $4.49 | $4.24 | $4.46 | 66,700 |
December 03 2025 | $4.13 | $4.32 | $4.10 | $4.28 | 82,700 |
December 02 2025 | $4.09 | $4.20 | $4.01 | $4.15 | 53,100 |
December 01 2025 | $4.09 | $4.21 | $3.93 | $4.06 | 122,300 |
Daily pricing data for Arena dates back to 11/21/1996, and may be incomplete.
