Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
3.930
+0.090 (2.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Anghami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.60 | 3.85 | 3.54 | 3.93 | - | 2.34% | 5,524 |
| Apr 27, 2026 | 3.83 | 3.85 | 3.73 | 3.84 | 3.84 | -1.77% | 1,694 |
| Apr 24, 2026 | 3.65 | 3.91 | 3.65 | 3.91 | 3.91 | 2.60% | 1,389 |
| Apr 23, 2026 | 3.88 | 3.88 | 3.71 | 3.81 | 3.81 | 1.49% | 1,117 |
| Apr 22, 2026 | 3.65 | 3.82 | 3.65 | 3.75 | 3.75 | 0.11% | 2,585 |
| Apr 21, 2026 | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | 2.46% | 958 |
| Apr 20, 2026 | 3.72 | 3.93 | 3.62 | 3.66 | 3.66 | -6.87% | 4,760 |
| Apr 17, 2026 | 3.93 | 3.93 | 3.73 | 3.93 | 3.93 | -0.03% | 1,182 |
| Apr 16, 2026 | 3.73 | 3.93 | 3.73 | 3.93 | 3.93 | 5.62% | 921 |
| Apr 15, 2026 | 3.93 | 3.93 | 3.72 | 3.72 | 3.72 | -1.79% | 2,332 |
| Apr 14, 2026 | 3.88 | 3.88 | 3.79 | 3.79 | 3.79 | -3.81% | 1,190 |
| Apr 13, 2026 | 3.80 | 3.94 | 3.79 | 3.94 | 3.94 | -1.50% | 2,699 |
| Apr 10, 2026 | 4.06 | 4.06 | 3.99 | 4.00 | 4.00 | 4.17% | 3,737 |
| Apr 9, 2026 | 3.88 | 3.94 | 3.82 | 3.84 | 3.84 | -1.03% | 3,557 |
| Apr 8, 2026 | 3.60 | 3.88 | 3.60 | 3.88 | 3.88 | 7.42% | 6,406 |
| Apr 7, 2026 | 3.36 | 3.63 | 3.36 | 3.61 | 3.61 | -2.80% | 1,265 |
| Apr 6, 2026 | 3.30 | 3.72 | 3.30 | 3.72 | 3.72 | 8.34% | 1,029 |
| Apr 2, 2026 | 3.62 | 3.72 | 3.43 | 3.43 | 3.43 | 2.69% | 916 |
| Apr 1, 2026 | 3.74 | 3.74 | 3.34 | 3.34 | 3.34 | -11.17% | 537 |
| Mar 31, 2026 | 3.31 | 3.79 | 3.31 | 3.76 | 3.76 | 8.36% | 6,267 |
| Mar 30, 2026 | 3.64 | 3.64 | 3.34 | 3.47 | 3.47 | 5.15% | 1,623 |
| Mar 27, 2026 | 3.40 | 3.44 | 3.30 | 3.30 | 3.30 | -4.62% | 3,717 |
| Mar 26, 2026 | 3.41 | 3.48 | 3.40 | 3.46 | 3.46 | -1.20% | 11,397 |
| Mar 25, 2026 | 3.40 | 3.52 | 3.40 | 3.50 | 3.50 | -4.84% | 955 |
| Mar 24, 2026 | 3.25 | 3.68 | 3.20 | 3.68 | 3.68 | 15.72% | 5,363 |
| Mar 23, 2026 | 2.80 | 3.18 | 2.80 | 3.18 | 3.18 | 13.57% | 1,533 |
| Mar 20, 2026 | 3.20 | 3.20 | 2.80 | 2.80 | 2.80 | -12.50% | 5,519 |
| Mar 19, 2026 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | 6.67% | 8,155 |
| Mar 18, 2026 | 2.91 | 3.08 | 2.91 | 3.00 | 3.00 | 0.33% | 8,811 |
| Mar 17, 2026 | 2.85 | 2.99 | 2.85 | 2.99 | 2.99 | - | 1,416 |
| Mar 16, 2026 | 2.75 | 2.99 | 2.75 | 2.99 | 2.99 | 9.52% | 967 |
| Mar 13, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -9.51% | 933 |
| Mar 12, 2026 | 2.74 | 3.02 | 2.55 | 3.02 | 3.02 | 11.45% | 7,091 |
| Mar 11, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.39% | 1,032 |
| Mar 10, 2026 | 2.74 | 3.01 | 2.67 | 2.67 | 2.67 | -2.91% | 6,437 |
| Mar 9, 2026 | 2.73 | 2.97 | 2.61 | 2.75 | 2.75 | -9.15% | 3,217 |
| Mar 6, 2026 | 2.46 | 3.03 | 2.46 | 3.03 | 3.03 | 15.10% | 4,908 |
| Mar 5, 2026 | 2.90 | 2.90 | 2.63 | 2.63 | 2.63 | -6.54% | 1,422 |
| Mar 4, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.63% | 761 |
| Mar 3, 2026 | 2.90 | 3.03 | 2.68 | 2.92 | 2.92 | - | 5,285 |
| Mar 2, 2026 | 2.91 | 3.00 | 2.79 | 2.92 | 2.92 | -2.67% | 3,093 |
| Feb 27, 2026 | 2.95 | 3.04 | 2.84 | 3.00 | 3.00 | 1.35% | 6,569 |
| Feb 26, 2026 | 2.64 | 3.10 | 2.64 | 2.96 | 2.96 | 12.55% | 4,312 |
| Feb 25, 2026 | 2.65 | 2.71 | 2.63 | 2.63 | 2.63 | 1.15% | 9,054 |
| Feb 24, 2026 | 2.58 | 2.71 | 2.58 | 2.60 | 2.60 | 0.39% | 1,071 |
| Feb 23, 2026 | 2.80 | 2.98 | 2.51 | 2.59 | 2.59 | -4.78% | 10,651 |
| Feb 20, 2026 | 2.44 | 3.22 | 2.44 | 2.72 | 2.72 | 15.25% | 44,872 |
| Feb 19, 2026 | 2.38 | 2.79 | 2.36 | 2.36 | 2.36 | -7.81% | 30,167 |
| Feb 18, 2026 | 2.41 | 2.59 | 2.34 | 2.56 | 2.56 | 8.94% | 4,974 |
| Feb 17, 2026 | 2.36 | 2.71 | 2.29 | 2.35 | 2.35 | 3.52% | 21,148 |
| Feb 13, 2026 | 2.32 | 2.37 | 2.27 | 2.27 | 2.27 | -3.40% | 8,469 |
| Feb 12, 2026 | 2.43 | 2.48 | 2.35 | 2.35 | 2.35 | -1.26% | 2,808 |
| Feb 11, 2026 | 2.35 | 2.41 | 2.35 | 2.38 | 2.38 | -2.46% | 5,545 |
| Feb 10, 2026 | 2.41 | 2.44 | 2.35 | 2.44 | 2.44 | 1.24% | 8,335 |
| Feb 9, 2026 | 2.35 | 2.43 | 2.35 | 2.41 | 2.41 | 3.43% | 10,142 |
| Feb 6, 2026 | 2.45 | 2.45 | 2.33 | 2.33 | 2.33 | -4.51% | 8,192 |
| Feb 5, 2026 | 2.52 | 2.52 | 2.29 | 2.44 | 2.44 | -3.94% | 15,019 |
| Feb 4, 2026 | 2.51 | 2.59 | 2.47 | 2.54 | 2.54 | -0.78% | 6,173 |
| Feb 3, 2026 | 2.58 | 2.61 | 2.53 | 2.56 | 2.56 | -4.12% | 5,938 |
| Feb 2, 2026 | 2.70 | 2.70 | 2.55 | 2.67 | 2.67 | -1.48% | 14,701 |
| Jan 30, 2026 | 2.70 | 2.77 | 2.62 | 2.71 | 2.71 | -0.73% | 6,907 |
| Jan 29, 2026 | 2.81 | 2.92 | 2.62 | 2.73 | 2.73 | -1.09% | 23,986 |
| Jan 28, 2026 | 2.77 | 3.06 | 2.67 | 2.76 | 2.76 | -1.08% | 8,970 |
| Jan 27, 2026 | 2.78 | 2.97 | 2.71 | 2.79 | 2.79 | 1.09% | 18,238 |
| Jan 26, 2026 | 2.85 | 2.97 | 2.68 | 2.76 | 2.76 | -1.43% | 13,548 |
| Jan 23, 2026 | 2.78 | 3.27 | 2.76 | 2.80 | 2.80 | 0.72% | 40,026 |
| Jan 22, 2026 | 2.89 | 3.09 | 2.70 | 2.78 | 2.78 | -0.71% | 86,395 |
| Jan 21, 2026 | 3.06 | 3.12 | 2.57 | 2.80 | 2.80 | -10.26% | 63,361 |
| Jan 20, 2026 | 3.51 | 3.52 | 3.07 | 3.12 | 3.12 | -12.85% | 35,306 |
| Jan 16, 2026 | 3.62 | 3.71 | 3.58 | 3.58 | 3.58 | -2.98% | 12,401 |
| Jan 15, 2026 | 3.55 | 3.72 | 3.51 | 3.69 | 3.69 | 2.22% | 13,712 |
| Jan 14, 2026 | 3.59 | 3.66 | 3.45 | 3.61 | 3.61 | -1.37% | 24,396 |
| Jan 13, 2026 | 3.46 | 3.97 | 3.36 | 3.66 | 3.66 | 5.78% | 100,391 |
| Jan 12, 2026 | 3.80 | 3.81 | 3.43 | 3.46 | 3.46 | -11.51% | 50,044 |
| Jan 9, 2026 | 4.18 | 4.20 | 3.63 | 3.91 | 3.91 | -7.57% | 39,075 |
| Jan 8, 2026 | 4.01 | 4.32 | 3.87 | 4.23 | 4.23 | 4.96% | 95,980 |
| Jan 7, 2026 | 4.35 | 4.47 | 3.81 | 4.03 | 4.03 | -13.33% | 149,641 |
| Jan 6, 2026 | 3.60 | 5.27 | 3.60 | 4.65 | 4.65 | 29.17% | 1,450,723 |
| Jan 5, 2026 | 3.93 | 4.18 | 3.35 | 3.60 | 3.60 | -10.00% | 448,247 |
| Jan 2, 2026 | 3.67 | 4.20 | 3.53 | 4.00 | 4.00 | 6.10% | 1,562,650 |
| Dec 31, 2025 | 4.09 | 4.19 | 3.56 | 3.77 | 3.77 | 62.50% | 43,264,127 |
| Dec 30, 2025 | 2.39 | 2.49 | 2.30 | 2.32 | 2.32 | -4.13% | 1,885,765 |
| Dec 29, 2025 | 2.42 | 2.51 | 2.39 | 2.42 | 2.42 | -0.82% | 6,825 |
| Dec 26, 2025 | 2.51 | 2.61 | 2.40 | 2.44 | 2.44 | -4.50% | 5,035 |
| Dec 24, 2025 | 2.59 | 2.71 | 2.46 | 2.56 | 2.56 | -1.73% | 8,270 |
| Dec 23, 2025 | 2.29 | 2.63 | 2.28 | 2.60 | 2.60 | 5.91% | 40,460 |
| Dec 22, 2025 | 2.59 | 2.65 | 2.25 | 2.46 | 2.46 | -1.01% | 132,029 |
| Dec 19, 2025 | 2.60 | 2.77 | 2.42 | 2.48 | 2.48 | 2.48% | 50,414 |
| Dec 18, 2025 | 2.56 | 2.74 | 2.41 | 2.42 | 2.42 | -4.35% | 4,100 |
| Dec 17, 2025 | 2.42 | 2.65 | 2.42 | 2.53 | 2.53 | 2.02% | 6,463 |
| Dec 16, 2025 | 2.53 | 2.53 | 2.44 | 2.48 | 2.48 | 0.94% | 2,172 |
| Dec 15, 2025 | 2.51 | 2.52 | 2.42 | 2.46 | 2.46 | -2.50% | 6,680 |
| Dec 12, 2025 | 2.46 | 2.73 | 2.46 | 2.52 | 2.52 | 0.40% | 2,982 |
| Dec 11, 2025 | 2.59 | 2.70 | 2.51 | 2.51 | 2.51 | - | 5,966 |
| Dec 10, 2025 | 2.75 | 2.82 | 2.50 | 2.51 | 2.51 | -8.73% | 15,118 |
| Dec 9, 2025 | 2.79 | 2.85 | 2.75 | 2.75 | 2.75 | -1.68% | 15,641 |
| Dec 8, 2025 | 2.98 | 2.98 | 2.76 | 2.80 | 2.80 | -6.14% | 36,067 |
| Dec 5, 2025 | 2.92 | 3.00 | 2.90 | 2.98 | 2.98 | 1.71% | 9,951 |
| Dec 4, 2025 | 2.90 | 2.95 | 2.90 | 2.93 | 2.93 | - | 9,787 |
| Dec 3, 2025 | 2.87 | 2.94 | 2.87 | 2.93 | 2.93 | -0.68% | 690 |