Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
3.559
-0.118 (-3.20%)
Aug 5, 2025, 4:00 PM - Market closed
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.63 | 3.97 | 3.51 | 3.56 | 3.56 | -3.21% | 47,725 |
| Aug 4, 2025 | 3.00 | 3.92 | 3.00 | 3.68 | 3.68 | 18.77% | 89,815 |
| Aug 1, 2025 | 3.51 | 3.60 | 2.53 | 3.10 | 3.10 | -8.97% | 85,116 |
| Jul 31, 2025 | 3.98 | 4.29 | 3.40 | 3.40 | 3.40 | -16.17% | 39,463 |
| Jul 30, 2025 | 5.00 | 5.45 | 4.00 | 4.06 | 4.06 | -24.88% | 110,950 |
| Jul 29, 2025 | 5.50 | 6.77 | 5.04 | 5.40 | 5.40 | -14.86% | 284,757 |
| Jul 28, 2025 | 6.10 | 7.05 | 5.80 | 6.34 | 6.34 | 40.82% | 3,655,521 |
| Jul 25, 2025 | 4.55 | 4.75 | 4.45 | 4.51 | 4.51 | -3.22% | 1,264,769 |
| Jul 24, 2025 | 4.50 | 4.70 | 4.40 | 4.66 | 4.66 | 3.44% | 3,800 |
| Jul 23, 2025 | 4.75 | 5.00 | 4.36 | 4.50 | 4.50 | -9.86% | 10,753 |
| Jul 22, 2025 | 5.00 | 5.10 | 4.57 | 4.99 | 4.99 | 2.93% | 46,386 |
| Jul 21, 2025 | 4.80 | 4.97 | 4.80 | 4.85 | 4.85 | -0.27% | 257,951 |
| Jul 18, 2025 | 5.60 | 5.60 | 4.80 | 4.86 | 4.86 | -16.87% | 3,765 |
| Jul 17, 2025 | 4.94 | 5.85 | 4.92 | 5.85 | 5.85 | 15.27% | 2,032 |
| Jul 16, 2025 | 4.92 | 5.34 | 4.70 | 5.08 | 5.08 | 1.00% | 7,579 |
| Jul 15, 2025 | 5.00 | 5.66 | 4.91 | 5.03 | 5.03 | -6.07% | 5,211 |
| Jul 14, 2025 | 4.81 | 6.50 | 4.81 | 5.35 | 5.35 | 11.23% | 38,773 |
| Jul 11, 2025 | 4.90 | 4.98 | 4.81 | 4.81 | 4.81 | -2.63% | 1,149 |
| Jul 10, 2025 | 4.81 | 4.98 | 4.80 | 4.94 | 4.94 | -0.80% | 2,191 |
| Jul 9, 2025 | 4.82 | 5.00 | 4.80 | 4.98 | 4.98 | 1.12% | 1,587 |
| Jul 8, 2025 | 5.00 | 5.00 | 4.80 | 4.93 | 4.93 | 0.92% | 1,853 |
| Jul 7, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -2.36% | 780 |
| Jul 3, 2025 | 4.94 | 5.20 | 4.80 | 5.00 | 5.00 | 4.08% | 523 |
| Jul 2, 2025 | 5.02 | 5.02 | 4.80 | 4.80 | 4.80 | -3.69% | 3,176 |
| Jul 1, 2025 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | 2.80% | 169 |
| Jun 30, 2025 | 5.01 | 5.20 | 4.80 | 4.85 | 4.85 | -3.19% | 533 |
| Jun 27, 2025 | 4.80 | 5.22 | 4.80 | 5.01 | 5.01 | 4.38% | 753 |
| Jun 26, 2025 | 5.00 | 5.16 | 4.73 | 4.80 | 4.80 | -7.34% | 2,112 |
| Jun 25, 2025 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 0.02% | 245 |
| Jun 24, 2025 | 5.09 | 5.18 | 5.00 | 5.18 | 5.18 | 3.58% | 385 |
| Jun 23, 2025 | 5.07 | 5.09 | 5.00 | 5.00 | 5.00 | -0.06% | 2,521 |
| Jun 20, 2025 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | 0.06% | 361 |
| Jun 18, 2025 | 5.00 | 5.18 | 5.00 | 5.00 | 5.00 | - | 281 |
| Jun 17, 2025 | 5.00 | 5.18 | 5.00 | 5.00 | 5.00 | -1.96% | 516 |
| Jun 16, 2025 | 5.00 | 5.28 | 5.00 | 5.10 | 5.10 | 7.35% | 1,238 |
| Jun 13, 2025 | 5.00 | 5.00 | 4.70 | 4.75 | 4.75 | -3.43% | 1,878 |
| Jun 12, 2025 | 5.20 | 5.20 | 4.74 | 4.92 | 4.92 | -5.38% | 1,442 |
| Jun 11, 2025 | 5.33 | 5.33 | 5.20 | 5.20 | 5.20 | 1.92% | 381 |
| Jun 10, 2025 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -5.01% | 939 |
| Jun 9, 2025 | 5.42 | 5.42 | 5.15 | 5.37 | 5.37 | -1.03% | 1,496 |
| Jun 6, 2025 | 5.60 | 5.90 | 5.19 | 5.43 | 5.43 | 0.50% | 5,632 |
| Jun 5, 2025 | 5.90 | 5.90 | 5.29 | 5.40 | 5.40 | -5.79% | 2,510 |
| Jun 4, 2025 | 5.60 | 5.90 | 5.60 | 5.73 | 5.73 | -1.16% | 488 |
| Jun 3, 2025 | 5.90 | 5.90 | 5.53 | 5.80 | 5.80 | 0.85% | 680 |
| Jun 2, 2025 | 6.50 | 6.50 | 5.70 | 5.75 | 5.75 | -0.86% | 702 |
| May 30, 2025 | 5.80 | 5.90 | 5.74 | 5.80 | 5.80 | 3.57% | 454 |
| May 29, 2025 | 5.69 | 5.80 | 5.10 | 5.60 | 5.60 | 0.02% | 866 |
| May 28, 2025 | 5.45 | 5.60 | 5.12 | 5.60 | 5.60 | 1.80% | 410 |
| May 27, 2025 | 5.60 | 5.60 | 5.11 | 5.50 | 5.50 | -1.79% | 251 |
| May 23, 2025 | 5.60 | 5.60 | 5.31 | 5.60 | 5.60 | 5.64% | 184 |