Angel Fibers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	10.00	10.00	10.00	10.00	10.00	-	4,000
Sep 22, 2026	9.50	10.00	9.50	10.00	10.00	-4.76%	8,000
Sep 2, 2026	10.50	10.50	10.50	10.50	10.50	-3.23%	4,000
Aug 31, 2026	10.20	10.90	10.20	10.85	10.85	-14.90%	12,000
Aug 28, 2026	12.75	12.75	12.75	12.75	12.75	19.94%	4,000
Aug 13, 2026	10.63	10.63	10.63	10.63	10.63	19.84%	12,000
Aug 12, 2026	8.87	8.87	8.87	8.87	8.87	-	8,000
Jul 31, 2026	8.59	9.59	8.59	8.87	8.87	-7.02%	28,000
Jul 29, 2026	9.54	9.54	9.54	9.54	9.54	-10.00%	4,000
Jul 9, 2026	10.60	10.80	10.60	10.60	10.60	7.61%	12,000
Jul 8, 2026	9.85	9.85	9.85	9.85	9.85	-9.30%	4,000
Jun 30, 2026	10.80	10.86	10.80	10.86	10.86	-9.50%	8,000
Jun 2, 2026	12.00	12.00	12.00	12.00	12.00	4.99%	4,000
May 11, 2026	11.43	11.43	11.43	11.43	11.43	4.96%	4,000
May 8, 2026	10.39	10.89	10.39	10.89	10.89	4.81%	8,000
May 7, 2026	10.39	10.39	10.39	10.39	10.39	4.95%	8,000
Apr 30, 2026	9.90	9.90	9.90	9.90	9.90	-4.99%	12,000
Apr 29, 2026	10.42	10.42	10.42	10.42	10.42	-4.93%	4,000
Apr 27, 2026	10.96	10.96	10.96	10.96	10.96	-4.94%	4,000
Apr 23, 2026	11.53	11.53	11.53	11.53	11.53	-4.95%	4,000
Apr 22, 2026	12.13	12.13	12.13	12.13	12.13	-4.94%	4,000
Apr 17, 2026	12.75	12.79	12.75	12.76	12.76	4.68%	24,000
Apr 16, 2026	12.19	12.19	12.19	12.19	12.19	5.00%	12,000
Apr 15, 2026	11.61	11.61	11.61	11.61	11.61	4.97%	4,000
Apr 13, 2026	11.00	11.06	11.00	11.06	11.06	-3.41%	8,000
Apr 10, 2026	10.48	11.49	10.48	11.45	11.45	4.09%	12,000