Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
3.650
0.00 (0.00%)
At close: May 7, 2026, 4:00 PM EDT
3.652
+0.002 (0.04%)
After-hours: May 7, 2026, 6:25 PM EDT
Anghami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.18 | 3.66 | 3.18 | 3.65 | 3.65 | - | 1,998 |
| May 6, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -0.27% | 1,168 |
| May 5, 2026 | 3.74 | 3.80 | 3.53 | 3.66 | 3.66 | -1.88% | 5,146 |
| May 4, 2026 | 3.60 | 3.73 | 3.60 | 3.73 | 3.73 | 0.81% | 1,909 |
| May 1, 2026 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | -5.13% | 2,463 |
| Apr 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 716 |
| Apr 28, 2026 | 3.60 | 3.93 | 3.60 | 3.93 | 3.93 | 2.34% | 5,528 |
| 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 |