ANGH
ANGHAMI (ANGH)
NASDAQ
$3.70+$0.10 (+2.78%)
Price as of Jun 03, 2026 6:34 PM EDT
  • N/A
    Market Cap
  • -37.19%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -3.49%
    Low Price$3.16
    High Price$3.73
  • 3 Months
    +36.88%
    Low Price$2.63
    High Price$4.00
  • 1 Year
    +528.05%
    Low Price$0.31
    High Price$4.65
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
3.24
3.70
3.24
3.60
0.00%
11,109
06/02/2026
3.44
3.81
3.35
3.60
-0.28%
7,890
06/01/2026
3.69
3.69
3.60
3.61
+0.28%
6,109
05/29/2026
3.86
3.86
3.46
3.60
+2.85%
2,101
05/28/2026
3.28
3.50
3.28
3.50
+6.08%
3,229
05/27/2026
3.25
3.42
3.16
3.30
+4.41%
5,519
05/26/2026
3.07
3.39
3.00
3.16
0.00%
14,116
05/22/2026
3.49
3.49
3.14
3.16
-2.17%
732
05/21/2026
3.26
3.32
3.23
3.23
-3.87%
1,683
05/20/2026
3.25
3.60
3.18
3.36
-1.58%
12,134
05/19/2026
3.24
3.50
3.10
3.41
-2.18%
9,681
05/18/2026
3.11
3.74
2.78
3.49
0.00%
25,023
05/15/2026
3.49
3.49
3.49
3.49
-3.32%
804
05/14/2026
3.60
3.61
3.60
3.61
0.00%
1,879
05/13/2026
3.36
3.79
3.00
3.61
+9.06%
19,943
05/12/2026
3.25
3.60
3.25
3.31
+1.85%
9,202
05/11/2026
3.35
3.50
3.25
3.25
-7.67%
10,131
05/08/2026
3.65
3.66
3.15
3.52
-3.56%
26,632
05/07/2026
3.18
3.66
3.18
3.65
0.00%
2,000
05/06/2026
3.72
3.72
3.65
3.65
-0.27%
1,178
05/05/2026
3.74
3.80
3.53
3.66
-1.88%
5,176
05/04/2026
3.60
3.73
3.60
3.73
+0.81%
1,910
05/01/2026
3.90
3.90
3.60
3.70
-5.13%
2,473
04/30/2026
-$13.16 Earnings
04/29/2026
3.90
3.90
3.90
3.90
-0.76%
716
04/28/2026
3.60
3.93
3.60
3.93
+2.34%
5,528
04/27/2026
3.83
3.85
3.73
3.84
-1.77%
2,119
04/24/2026
3.65
3.91
3.65
3.91
+2.60%
1,391
04/23/2026
3.87
3.87
3.70
3.81
+1.49%
1,117
04/22/2026
3.65
3.82
3.65
3.75
+0.10%
2,585
04/21/2026
3.65
3.76
3.65
3.75
+2.46%
958
04/20/2026
3.72
3.93
3.62
3.66
-6.87%
4,909
04/17/2026
3.93
3.93
3.73
3.93
-0.03%
1,182
04/16/2026
3.73
3.93
3.73
3.93
+5.62%
923
04/15/2026
3.93
3.93
3.72
3.72
-1.79%
2,347
04/14/2026
3.88
3.88
3.79
3.79
-3.81%
1,257
04/13/2026
3.80
3.94
3.79
3.94
-1.50%
2,711
04/10/2026
4.06
4.06
3.99
4.00
+4.17%
3,737
04/09/2026
3.88
3.94
3.82
3.84
-1.03%
3,677
04/08/2026
3.60
3.88
3.60
3.88
+7.42%
6,470
04/07/2026
3.36
3.63
3.36
3.61
-2.80%
1,265
04/06/2026
3.30
3.72
3.30
3.72
+8.34%
1,029
04/02/2026
3.62
3.72
3.43
3.43
+2.69%
920
04/01/2026
3.74
3.74
3.34
3.34
-11.17%
697
03/31/2026
3.31
3.79
3.31
3.76
+8.36%
6,269
03/30/2026
3.64
3.64
3.34
3.47
+5.15%
1,623
03/27/2026
3.40
3.44
3.30
3.30
-4.62%
3,717
03/26/2026
3.41
3.48
3.40
3.46
-1.19%
11,436
03/25/2026
3.40
3.51
3.40
3.50
-4.85%
955
03/24/2026
3.25
3.68
3.20
3.68
+15.72%
5,505
03/23/2026
2.80
3.18
2.80
3.18
+13.57%
1,533
03/20/2026
3.20
3.20
2.80
2.80
-12.50%
5,519
03/19/2026
3.20
3.20
3.02
3.20
+6.67%
8,157
03/18/2026
2.91
3.08
2.91
3.00
+0.33%
8,811
03/17/2026
2.85
2.99
2.85
2.99
0.00%
1,416
03/16/2026
2.75
2.99
2.75
2.99
+9.52%
1,167
03/13/2026
2.73
2.73
2.73
2.73
-9.51%
933
03/12/2026
2.74
3.02
2.55
3.02
+11.44%
7,147
03/11/2026
2.71
2.71
2.71
2.71
+1.40%
1,033
03/10/2026
2.74
3.01
2.67
2.67
-2.91%
6,439
03/09/2026
2.73
2.97
2.61
2.75
-9.15%
3,217
03/06/2026
2.46
3.03
2.46
3.03
+15.10%
4,941
03/05/2026
2.90
2.90
2.63
2.63
-6.55%
1,853
03/04/2026
2.81
2.81
2.81
2.81
-3.62%
761
03/03/2026
2.90
3.03
2.68
2.92
0.00%
5,290
03/02/2026
2.91
3.00
2.79
2.92
-2.67%
3,094
02/27/2026
2.95
3.04
2.84
3.00
+1.35%
6,569
02/26/2026
2.64
3.10
2.64
2.96
+12.55%
4,312
02/25/2026
2.65
2.71
2.63
2.63
+1.15%
9,054
02/24/2026
2.58
2.71
2.58
2.60
+0.39%
1,071
02/23/2026
2.80
2.98
2.51
2.59
-4.78%
10,651
02/20/2026
2.44
3.22
2.44
2.72
+15.25%
44,872
02/19/2026
2.38
2.79
2.36
2.36
-7.81%
30,167
02/18/2026
2.41
2.59
2.34
2.56
+8.94%
4,974
02/17/2026
2.36
2.71
2.29
2.35
+3.52%
21,148
02/13/2026
2.32
2.37
2.27
2.27
-3.40%
8,469
02/12/2026
2.43
2.48
2.35
2.35
-1.26%
2,808
02/11/2026
2.35
2.41
2.35
2.38
-2.46%
5,545
02/10/2026
2.41
2.44
2.35
2.44
+1.24%
8,335
02/09/2026
2.35
2.43
2.35
2.41
+3.43%
10,142
02/06/2026
2.45
2.45
2.33
2.33
-4.51%
8,192
02/05/2026
2.52
2.52
2.29
2.44
-3.94%
15,019
02/04/2026
2.51
2.59
2.47
2.54
-0.78%
6,173
02/03/2026
2.58
2.61
2.53
2.56
-4.12%
5,938
02/02/2026
2.70
2.70
2.55
2.67
-1.48%
14,701
01/30/2026
2.70
2.77
2.62
2.71
-0.73%
6,907
01/29/2026
2.81
2.92
2.62
2.73
-1.09%
23,986
01/28/2026
2.77
3.06
2.67
2.76
-1.08%
8,970
01/27/2026
2.78
2.97
2.71
2.79
+1.09%
18,238
01/26/2026
2.85
2.97
2.68
2.76
-1.43%
13,548
01/23/2026
2.78
3.27
2.76
2.80
+0.72%
40,026
01/22/2026
2.89
3.09
2.70
2.78
-0.71%
86,395
01/21/2026
3.06
3.12
2.57
2.80
-10.26%
63,361
01/20/2026
3.51
3.52
3.07
3.12
-12.85%
35,306
01/16/2026
3.62
3.71
3.58
3.58
-2.98%
12,401
01/15/2026
3.55
3.72
3.51
3.69
+2.22%
13,712
01/14/2026
3.59
3.66
3.45
3.61
-1.37%
24,396
01/13/2026
3.46
3.97
3.36
3.66
+5.78%
100,391
01/12/2026
3.80
3.81
3.43
3.46
-11.51%
50,044
01/09/2026
4.18
4.20
3.63
3.91
-7.57%
39,075