Other US listings · AREN · stock
Paradium.AI, Inc. (AREN) stock price history
Every Other US listings trading session of Paradium.AI, Inc. from Jan 29, 2008 to Aug 28, 2026: 4,676 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AREN adjusted close, 2008 to 2026
- $54.78
- All time high, 2018
- $7.13
- 52 week high, $0.8100 low
- 4,676
- Daily sessions since 2008
Last updated Aug 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
AREN key facts
- Paradium.AI, Inc. (AREN) closed at $1.12 on Aug 28, 2026 on Other US listings.
- AREN's all time high close is $54.78, set on Jan 23, 2018; its all time low close is $0.5700 on Nov 14, 2024.
- AREN's 52 week range is $0.8100 to $7.13.
- AREN returned -81.9% over the year to Aug 28, 2026 and -91.7% over five years.
- Over ten years AREN returned -70%, -11.4% a year compounded.
- AREN's deepest drawdown was -99.0% from Jan 23, 2018 to Nov 14, 2024.
- DataCedar holds 4,676 daily sessions of AREN history from Jan 29, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AREN price chart, 2008 to 2026
AREN returns
Price return from the last close on or before the window start to Aug 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.7% |
| 3 months | -30.4% |
| 6 months | -61.2% |
| Year to date | -72.2% |
| 1 year | -81.9% |
| 3 years | -73.1% |
| 5 years | -91.7% |
| 10 years | -70.1% |
| Since Jan 29, 2008 | -81.8% |
| Compound annual growth, 18.6 years | -8.8% |
AREN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.78 on Jan 23, 2018
- All time low close
- $0.5700 on Nov 14, 2024
- 52 week high
- $7.13 on Sep 23, 2025
- 52 week low
- $0.8100 on Jun 30, 2026
- Deepest drawdown
- -99.0% from Jan 23, 2018 to Nov 14, 2024, not yet recovered
- Best single session
- +266.7% on Oct 18, 2016
- Worst single session
- -52.8% on May 25, 2012
- Volatility, 1 year annualised
- 109.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2016, +600%
- Worst calendar year
- 2023, -78%
AREN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 29, 2008; 2026 runs to Aug 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.06 | $4.47 | $0.8100 | $1.12 | -72.0% | 33M | 165 |
| 2025 | $1.38 | $10.05 | $1.05 | $4.00 | +198.5% | 48.5M | 250 |
| 2024 | $2.40 | $2.81 | $0.5600 | $1.34 | -43.7% | 125.6M | 252 |
| 2023 | $10.61 | $11.18 | $1.76 | $2.38 | -77.6% | 12.7M | 250 |
| 2022 | $14.08 | $16.50 | $7.50 | $10.61 | -24.6% | 15M | 251 |
| 2021 | $13.20 | $66.00 | $6.60 | $14.08 | +6.7% | 320.8K | 252 |
| 2020 | $14.08 | $24.64 | $6.60 | $13.20 | -25.0% | 154K | 253 |
| 2019 | $10.56 | $22.00 | $8.14 | $17.60 | +66.7% | 106.1K | 252 |
| 2018 | $40.04 | $56.54 | $5.50 | $10.56 | -74.7% | 201.5K | 251 |
| 2017 | $24.20 | $48.84 | $17.60 | $41.80 | +81.0% | 207.6K | 251 |
| 2016 | $2.86 | $27.50 | $2.64 | $23.10 | +600.0% | 70.2K | 252 |
| 2015 | $3.30 | $4.40 | $1.98 | $3.30 | 0.0% | 28K | 252 |
| 2014 | $3.52 | $5.50 | $0.2200 | $3.30 | -6.3% | 24.3K | 252 |
| 2013 | $4.40 | $5.50 | $2.64 | $3.52 | -20.0% | 13.9K | 252 |
| 2012 | $5.28 | $15.84 | $3.30 | $4.40 | -16.7% | 38.1K | 250 |
| 2011 | $7.26 | $11.22 | $4.40 | $5.28 | -27.3% | 16.6K | 252 |
| 2010 | $7.04 | $8.80 | $6.60 | $7.26 | +3.1% | 39K | 252 |
| 2009 | $6.16 | $7.70 | $4.62 | $7.04 | +14.3% | 66.8K | 252 |
| 2008 | $6.16 | $11.00 | $5.06 | $6.16 | n/a | 48.1K | 235 |
AREN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $1.12 | -6.7% |
| July 2026 | $1.20 | +44.6% |
| June 2026 | $0.8300 | -40.7% |
| May 2026 | $1.40 | -44.4% |
| April 2026 | $2.52 | +16.1% |
| March 2026 | $2.17 | -24.9% |
| February 2026 | $2.89 | -25.7% |
| January 2026 | $3.89 | -2.7% |
| December 2025 | $4.00 | -4.8% |
| November 2025 | $4.20 | -24.6% |
| October 2025 | $5.57 | +1.8% |
| September 2025 | $5.47 | -7.3% |
About the AREN data
Daily bars. 4,676 sessions from Jan 29, 2008 to Aug 28, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 29, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AREN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
AREN share price history
