Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
3.931
+0.209 (5.62%)
Apr 16, 2026, 4:00 PM EDT - Market closed
Anghami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |