Dark

ANGHW
Anghami Inc. Warrants
stock NASDAQ Warrant

At Close

Sep 29, 2026

0.0086USD+13.158%(+0.0010)20,032

0.0100Bid 0.0100Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	0.007600	0.008800	0.006500	0.008600	+13.158%	20,032	0.000%
2026-09-28	0.007600	0.007600	0.007600	0.007600	0.000%	155	+13.158%
2026-09-25	0.008300	0.008300	0.007600	0.007600	0.000%	14,574	+13.158%
2026-09-23	0.007700	0.008300	0.007000	0.007600	-14.607%	30,081	+13.158%
2026-09-22	0.009500	0.009600	0.007601	0.008900	+15.584%	40,807	-3.371%
2026-09-21	0.009000	0.011700	0.006600	0.007700	+2.667%	72,864	+11.688%
2026-09-16	0.007500	0.007500	0.007500	0.007500	-16.667%	3,030	+14.667%
2026-09-14	0.008000	0.009000	0.008000	0.009000	-10.000%	3,254	-4.444%
2026-09-10	0.010101	0.010101	0.010000	0.010000	-24.242%	1,100	-14.000%
2026-09-09	0.013200	0.013200	0.013200	0.013200	-0.752%	400	-34.848%
2026-09-08	0.006500	0.014000	0.006500	0.013300	+35.714%	18,645	-35.338%
2026-09-04	0.006500	0.009800	0.006500	0.009800	-1.010%	8,110	-12.245%
2026-08-31	0.006600	0.009900	0.006600	0.009900	+13.793%	10,155	-13.131%
2026-08-27	0.008000	0.008800	0.006400	0.008700	-27.500%	3,946	-1.149%
2026-08-26	0.007400	0.014800	0.007400	0.012000	+62.162%	539,136	-28.333%
2026-08-25	0.007400	0.007400	0.007400	0.007400	+27.586%	100	+16.216%
2026-08-21	0.005801	0.005801	0.005800	0.005800	-21.622%	6,729	+48.276%
2026-08-19	0.007400	0.007400	0.005500	0.007400	0.000%	14,003	+16.216%
2026-08-18	0.007400	0.007400	0.005500	0.007400	-1.333%	15,986	+16.216%
2026-08-17	0.007500	0.007500	0.007500	0.007500	+11.940%	5,311	+14.667%
2026-08-14	0.006800	0.007500	0.005400	0.006700	-10.667%	26,264	+28.358%
2026-08-13	0.007400	0.007500	0.007400	0.007500	0.000%	25,002	+14.667%
2026-08-05	0.007500	0.007500	0.007500	0.007500	+10.294%	100	+14.667%
2026-08-04	0.005300	0.006800	0.005200	0.006800	-6.849%	53,299	+26.471%
2026-07-29	0.005700	0.007400	0.005700	0.007300	-19.780%	2,218	+17.808%
2026-07-27	0.006400	0.009100	0.006400	0.009100	+49.180%	2,697	-5.495%
2026-07-24	0.006800	0.006900	0.006100	0.006100	-35.789%	109,623	+40.984%
2026-07-21	0.009600	0.009600	0.009500	0.009500	+14.458%	200	-9.474%
2026-07-20	0.008300	0.008300	0.008300	0.008300	0.000%	1,156	+3.614%
2026-07-17	0.008300	0.008300	0.008200	0.008300	0.000%	1,426	+3.614%
2026-07-16	0.006600	0.008300	0.005800	0.008300	-16.162%	59,258	+3.614%
2026-07-15	0.009900	0.009900	0.009900	0.009900	+1.020%	1,100	-13.131%
2026-07-14	0.007500	0.009800	0.006500	0.009800	0.000%	42,774	-12.245%
2026-07-09	0.009000	0.010900	0.007900	0.009800	-1.010%	12,038	-12.245%
2026-07-08	0.008899	0.009900	0.008899	0.009900	+10.024%	2,316	-13.131%
2026-07-07	0.009000	0.009000	0.008998	0.008998	-9.111%	4,401	-4.423%
2026-07-02	0.009900	0.009900	0.007000	0.009900	0.000%	2,864	-13.131%
2026-07-01	0.006700	0.010000	0.006700	0.009900	-1.000%	30,320	-13.131%
2026-06-26	0.008400	0.010000	0.006100	0.010000	-17.355%	220,907	-14.000%
2026-06-24	0.011400	0.012100	0.011400	0.012100	+6.140%	20,247	-28.926%
2026-06-23	0.009600	0.011600	0.009000	0.011400	-5.785%	19,582	-24.561%
2026-06-22	0.011000	0.012200	0.009100	0.012100	-3.200%	34,133	-28.926%
2026-06-18	0.012300	0.012799	0.010000	0.012500	-20.886%	60,939	-31.200%
2026-06-17	0.013200	0.016900	0.010700	0.015800	+21.538%	96,548	-45.570%
2026-06-16	0.009100	0.013000	0.009100	0.013000	-9.091%	18,577	-33.846%
2026-06-15	0.014300	0.014300	0.010500	0.014300	0.000%	6,528	-39.860%
2026-06-12	0.010400	0.016500	0.010400	0.014300	+15.323%	42,751	-39.860%
2026-06-09	0.010500	0.012400	0.010500	0.012400	+18.095%	2,865	-30.645%
2026-06-08	0.011127	0.012400	0.010500	0.010500	+5.000%	16,183	-18.095%
2026-06-05	0.011200	0.015800	0.010000	0.010000	-10.714%	124,287	-14.000%
2026-06-04	0.011200	0.012550	0.011200	0.011200	-20.000%	42,218	-23.214%
2026-06-03	0.013900	0.014400	0.013900	0.014000	0.000%	26,765	-38.571%
2026-06-02	0.012300	0.014000	0.010400	0.014000	-1.408%	56,147	-38.571%
2026-06-01	0.010400	0.014200	0.010400	0.014200	+11.811%	1,850	-39.437%
2026-05-29	0.010100	0.012900	0.010100	0.012700	-7.299%	19,173	-32.283%
2026-05-28	0.012400	0.013900	0.010800	0.013700	+15.126%	46,756	-37.226%
2026-05-27	0.016800	0.016800	0.009700	0.011900	+13.333%	65,794	-27.731%
2026-05-26	0.010000	0.014900	0.008899	0.010500	+6.061%	88,658	-18.095%
2026-05-22	0.011500	0.011500	0.009800	0.009900	+3.125%	36,058	-13.131%
2026-05-21	0.009700	0.009800	0.009600	0.009600	-17.949%	16,081	-10.417%
2026-05-20	0.010301	0.011700	0.010000	0.011700	-0.847%	26,300	-26.496%
2026-05-19	0.011800	0.011800	0.010500	0.011800	-0.840%	864	-27.119%
2026-05-18	0.010500	0.011900	0.010300	0.011900	-2.459%	38,722	-27.731%
2026-05-15	0.011700	0.018600	0.009900	0.012200	+27.083%	317,724	-29.508%
2026-05-14	0.010000	0.011700	0.009300	0.009600	-17.949%	8,875	-10.417%
2026-05-13	0.008300	0.011700	0.008300	0.011700	0.000%	1,200	-26.496%
2026-05-08	0.010800	0.011700	0.010800	0.011700	+8.333%	413	-26.496%
2026-05-06	0.008300	0.010900	0.008300	0.010800	-7.692%	610	-20.370%
2026-05-05	0.010000	0.011700	0.010000	0.011700	0.000%	1,100	-26.496%
2026-04-30	0.011700	0.011700	0.011700	0.011700	0.000%	400	-26.496%
2026-04-27	0.011700	0.011700	0.010349	0.011700	-6.400%	2,700	-26.496%
2026-04-24	0.010500	0.012500	0.010500	0.012500	+19.048%	12,331	-31.200%
2026-04-23	0.010500	0.010500	0.010500	0.010500	+10.526%	100	-18.095%
2026-04-22	0.009500	0.010500	0.008600	0.009500	-23.387%	78,148	-9.474%
2026-04-20	0.012500	0.012500	0.012400	0.012400	-0.800%	8,300	-30.645%
2026-04-17	0.009800	0.012600	0.009800	0.012500	+38.889%	12,436	-31.200%
2026-04-16	0.010700	0.010900	0.009000	0.009000	-18.182%	1,610	-4.444%
2026-04-13	0.009749	0.011000	0.009749	0.011000	0.000%	1,000	-21.818%
2026-04-09	0.008300	0.011000	0.008300	0.011000	-6.780%	1,620	-21.818%
2026-04-08	0.011900	0.011900	0.011800	0.011800	+28.275%	700	-27.119%
2026-04-06	0.008100	0.009199	0.008100	0.009199	-25.815%	200	-6.512%
2026-03-31	0.008968	0.012400	0.008968	0.012400	+26.531%	200	-30.645%
2026-03-30	0.010300	0.010300	0.007600	0.009800	-20.325%	23,881	-12.245%
2026-03-27	0.010400	0.012300	0.010400	0.012300	-1.600%	14,395	-30.081%
2026-03-25	0.010600	0.012600	0.010500	0.012500	+1.626%	7,933	-31.200%
2026-03-24	0.011500	0.012400	0.011500	0.012300	+7.895%	700	-30.081%
2026-03-18	0.010400	0.012700	0.010000	0.011400	-10.236%	44,451	-24.561%
2026-03-12	0.010500	0.012900	0.010300	0.012700	-0.781%	31,100	-32.283%
2026-03-11	0.012000	0.012800	0.012000	0.012800	0.000%	233	-32.813%
2026-03-09	0.012001	0.012800	0.012001	0.012800	0.000%	2,100	-32.813%
2026-03-06	0.012200	0.012800	0.012100	0.012800	-1.538%	11,361	-32.813%
2026-03-05	0.012600	0.013000	0.012200	0.013000	-2.985%	29,389	-33.846%
2026-03-03	0.012000	0.013400	0.012000	0.013400	-0.741%	1,000	-35.821%
2026-03-02	0.013500	0.013500	0.013400	0.013500	0.000%	5,042	-36.296%
2026-02-25	0.013500	0.013500	0.013500	0.013500	0.000%	144	-36.296%
2026-02-24	0.013500	0.013500	0.013500	0.013500	0.000%	242	-36.296%
2026-02-23	0.013500	0.013500	0.013500	0.013500	+1.504%	100	-36.296%
2026-02-20	0.013300	0.013300	0.013300	0.013300	-1.481%	2,503	-35.338%
2026-02-19	0.012200	0.013500	0.012200	0.013500	0.000%	11,251	-36.296%
2026-02-18	0.012300	0.013500	0.012300	0.013500	-9.396%	350	-36.296%
2026-02-09	0.012200	0.014900	0.012200	0.014900	+6.429%	6,009	-42.282%
2026-02-04	0.014000	0.014000	0.014000	0.014000	0.000%	177	-38.571%
2026-02-03	0.012700	0.014000	0.012700	0.014000	0.000%	1,157	-38.571%
2026-02-02	0.014000	0.014000	0.014000	0.014000	0.000%	200	-38.571%
2026-01-30	0.014000	0.014000	0.014000	0.014000	0.000%	1,100	-38.571%
2026-01-29	0.013000	0.014000	0.012200	0.014000	0.000%	7,451	-38.571%
2026-01-28	0.013000	0.014000	0.012100	0.014000	-21.348%	15,877	-38.571%
2026-01-22	0.011800	0.017900	0.011800	0.017800	0.000%	15,610	-51.685%
2026-01-21	0.017800	0.017800	0.017800	0.017800	0.000%	1,396	-51.685%
2026-01-20	0.011800	0.017800	0.011800	0.017800	0.000%	6,602	-51.685%
2026-01-16	0.011800	0.017800	0.011800	0.017800	+0.006%	6,487	-51.685%
2026-01-15	0.011800	0.017799	0.011800	0.017799	-0.564%	1,360	-51.683%
2026-01-13	0.017900	0.017900	0.017900	0.017900	0.000%	3,146	-51.955%
2026-01-12	0.017900	0.017900	0.011700	0.017900	-0.556%	46,528	-51.955%
2026-01-09	0.018400	0.018400	0.018000	0.018000	-26.531%	8,430	-52.222%
2026-01-08	0.016100	0.024500	0.013100	0.024500	+22.500%	127,600	-64.898%
2026-01-07	0.015200	0.020000	0.015200	0.020000	-17.012%	26,666	-57.000%
2026-01-06	0.015100	0.029800	0.015100	0.024100	+31.694%	187,196	-64.315%
2026-01-05	0.013000	0.018300	0.013000	0.018300	0.000%	11,452	-53.005%
2026-01-02	0.015300	0.023400	0.015000	0.018300	-22.128%	117,548	-53.005%
2025-12-31	0.019800	0.028800	0.015000	0.023500	+113.636%	1,048,954	-63.404%
2025-12-29	0.012300	0.013900	0.010700	0.011000	-23.077%	33,350	-21.818%
2025-12-23	0.012301	0.014300	0.012300	0.014300	0.000%	2,475	-39.860%
2025-12-22	0.012300	0.014300	0.012300	0.014300	-2.055%	733	-39.860%
2025-12-12	0.012400	0.014600	0.012300	0.014600	+4.286%	28,530	-41.096%
2025-12-10	0.014000	0.014000	0.014000	0.014000	0.000%	4,080	-38.571%
2025-12-09	0.012500	0.014500	0.012500	0.014000	-2.771%	12,100	-38.571%
2025-12-05	0.012300	0.014400	0.012300	0.014399	-0.697%	1,757	-40.274%
2025-12-04	0.012400	0.014500	0.012200	0.014500	+17.886%	4,000	-40.690%
2025-12-03	0.012400	0.012400	0.012300	0.012300	-0.806%	12,668	-30.081%
2025-12-02	0.012500	0.012500	0.012400	0.012400	-16.216%	2,774	-30.645%
2025-11-26	0.014800	0.014800	0.014800	0.014800	+10.448%	500	-41.892%
2025-11-25	0.014700	0.014700	0.013400	0.013400	-8.844%	5,000	-35.821%
2025-11-24	0.014700	0.014700	0.014700	0.014700	0.000%	7,000	-41.497%
2025-11-21	0.012700	0.014700	0.012700	0.014700	0.000%	3,912	-41.497%
2025-11-20	0.014800	0.014800	0.014600	0.014700	-5.161%	4,002	-41.497%
2025-11-17	0.015100	0.015500	0.014900	0.015500	+4.730%	25,100	-44.516%
2025-11-14	0.012100	0.014900	0.012100	0.014800	-5.128%	700	-41.892%
2025-11-12	0.014300	0.015600	0.012000	0.015600	+8.333%	28,400	-44.872%
2025-11-10	0.011700	0.014400	0.011600	0.014400	-5.263%	12,000	-40.278%
2025-11-05	0.012000	0.015700	0.011600	0.015200	-1.935%	12,425	-43.421%
2025-11-03	0.012100	0.015500	0.012100	0.015500	+25.000%	1,300	-44.516%
2025-10-31	0.013300	0.014000	0.011600	0.012400	-6.767%	74,078	-30.645%
2025-10-30	0.014000	0.014000	0.013300	0.013300	-4.317%	14,494	-35.338%
2025-10-29	0.018800	0.019800	0.013600	0.013900	-26.455%	94,568	-38.129%
2025-10-28	0.018800	0.018900	0.018800	0.018900	0.000%	4,435	-54.497%
2025-10-23	0.018900	0.018900	0.018800	0.018900	+5.000%	4,100	-54.497%
2025-10-22	0.015900	0.019400	0.015100	0.018000	-9.091%	7,720	-52.222%
2025-10-20	0.019500	0.019800	0.019500	0.019800	0.000%	4,482	-56.566%
2025-10-16	0.015300	0.019900	0.014100	0.019800	-0.503%	55,965	-56.566%
2025-10-15	0.015300	0.019900	0.014000	0.019900	+30.065%	2,100	-56.784%
2025-10-14	0.015400	0.015400	0.015300	0.015300	-22.727%	1,800	-43.791%
2025-10-13	0.018901	0.019800	0.015300	0.019800	+10.000%	13,699	-56.566%
2025-10-10	0.017500	0.018000	0.017500	0.018000	+1.695%	4,009	-52.222%
2025-10-07	0.017699	0.017700	0.017699	0.017700	+18.000%	3,817	-51.412%
2025-10-06	0.015000	0.015000	0.015000	0.015000	0.000%	3,061	-42.667%
2025-10-03	0.013601	0.015101	0.013601	0.015000	+2.041%	33,930	-42.667%
2025-10-01	0.013000	0.014800	0.013000	0.014700	+13.077%	2,922	-41.497%
2025-09-30	0.014800	0.014800	0.013000	0.013000	-7.143%	705	-33.846%
2025-09-26	0.013100	0.014900	0.013000	0.014000	+2.190%	19,431	-38.571%
2025-09-22	0.014600	0.014600	0.013600	0.013700	-6.164%	2,255	-37.226%
2025-09-19	0.015000	0.015000	0.014600	0.014600	0.000%	4,736	-41.096%
2025-09-18	0.014700	0.014700	0.014600	0.014600	-10.976%	1,338	-41.096%
2025-09-17	0.014600	0.016400	0.014600	0.016400	+12.329%	901	-47.561%
2025-09-15	0.014600	0.016700	0.014600	0.014600	0.000%	17,054	-41.096%
2025-09-12	0.013200	0.016800	0.013200	0.014600	+2.817%	13,449	-41.096%
2025-09-11	0.013100	0.014300	0.013100	0.014200	-18.391%	1,016	-39.437%
2025-09-10	0.017900	0.017900	0.013300	0.017400	+22.535%	26,259	-50.575%
2025-09-09	0.013400	0.014200	0.013400	0.014200	+2.899%	3,476	-39.437%
2025-09-08	0.013800	0.013800	0.013800	0.013800	-10.098%	200	-37.681%
2025-09-05	0.014100	0.015350	0.013000	0.015350	-2.229%	27,000	-43.974%
2025-09-04	0.014100	0.015700	0.014000	0.015700	+12.143%	6,634	-45.223%
2025-09-03	0.014600	0.018000	0.014000	0.014000	-21.788%	24,736	-38.571%
2025-09-02	0.020000	0.030000	0.013100	0.017900	+26.950%	107,993	-51.955%
2025-08-29	0.020000	0.020100	0.014100	0.014100	-29.500%	8,800	-39.007%
2025-08-28	0.018000	0.020000	0.017999	0.020000	+21.212%	8,203	-57.000%
2025-08-27	0.014949	0.016500	0.014949	0.016500	+15.385%	13,582	-47.879%
2025-08-26	0.013700	0.014300	0.013700	0.014300	0.000%	6,649	-39.860%
2025-08-22	0.014300	0.014310	0.014300	0.014300	-5.921%	10,139	-39.860%
2025-08-19	0.013800	0.015800	0.013800	0.015200	-4.403%	3,410	-43.421%
2025-08-18	0.017000	0.017100	0.013500	0.015900	-12.155%	20,467	-45.912%
2025-08-15	0.013200	0.018200	0.013200	0.018100	-0.549%	11,468	-52.486%
2025-08-14	0.018200	0.018200	0.018200	0.018200	-1.622%	7,103	-52.747%
2025-08-12	0.014300	0.022900	0.011000	0.018500	+20.130%	65,829	-53.514%
2025-08-11	0.017800	0.035000	0.015000	0.015400	+37.500%	265,787	-44.156%
2025-08-07	0.012200	0.017600	0.010100	0.011200	-36.000%	16,744	-23.214%
2025-08-05	0.017500	0.017600	0.011600	0.017500	0.000%	20,692	-50.857%
2025-08-04	0.010500	0.017700	0.010200	0.017500	+49.573%	12,345	-50.857%
2025-07-30	0.015200	0.019700	0.011200	0.011700	-28.071%	10,302	-26.496%
2025-07-29	0.021401	0.021500	0.015000	0.016266	-18.670%	258,122	-47.129%
2025-07-28	0.018800	0.024800	0.017500	0.020000	+24.224%	243,060	-57.000%
2025-07-25	0.015000	0.016200	0.015000	0.016100	+7.333%	140,487	-46.584%
2025-07-24	0.014000	0.015000	0.013400	0.015000	+7.143%	121,678	-42.667%
2025-07-23	0.014801	0.014801	0.013100	0.014000	+6.870%	37,854	-38.571%
2025-07-22	0.010200	0.014900	0.010000	0.013100	+27.184%	540,687	-34.351%
2025-07-21	0.010300	0.010300	0.010300	0.010300	-9.649%	79,722	-16.505%
2025-07-18	0.011400	0.011400	0.011400	0.011400	+12.871%	100	-24.561%
2025-07-17	0.010100	0.010100	0.010100	0.010100	-9.821%	458	-14.851%
2025-07-16	0.010010	0.011200	0.010010	0.011200	+10.891%	1,100	-23.214%
2025-07-15	0.011200	0.012500	0.010000	0.010100	+1.000%	32,927	-14.851%
2025-07-14	0.010000	0.010000	0.010000	0.010000	+8.696%	140	-14.000%
2025-07-08	0.009200	0.009200	0.009200	0.009200	+1.099%	1,000	-6.522%
2025-07-07	0.010100	0.010100	0.009100	0.009100	-14.953%	20,059	-5.495%
2025-07-02	0.010300	0.010700	0.010000	0.010700	+3.883%	166,579	-19.626%
2025-07-01	0.010400	0.010400	0.010300	0.010300	-12.712%	3,200	-16.505%
2025-06-30	0.011200	0.011800	0.010500	0.011800	-0.840%	17,548	-27.119%
2025-06-27	0.010000	0.012500	0.010000	0.011900	+21.429%	453,929	-27.731%
2025-06-26	0.009500	0.009800	0.009500	0.009800	-5.769%	511	-12.245%
2025-06-20	0.010100	0.010400	0.009300	0.010400	-11.864%	11,272	-17.308%
2025-06-18	0.010300	0.011800	0.010300	0.011800	-3.279%	500	-27.119%
2025-06-17	0.010100	0.012200	0.010100	0.012200	+19.608%	2,666	-29.508%
2025-06-16	0.010400	0.010400	0.009500	0.010200	-1.449%	6,040	-15.686%
2025-06-13	0.012400	0.012400	0.009800	0.010350	+3.500%	168,188	-16.908%
2025-06-12	0.009500	0.010000	0.009500	0.010000	+2.041%	7,506	-14.000%
2025-06-11	0.009900	0.010600	0.009800	0.009800	0.000%	15,121	-12.245%
2025-06-10	0.009700	0.009800	0.009700	0.009800	+1.031%	2,217	-12.245%
2025-06-09	0.009600	0.009700	0.009600	0.009700	0.000%	204	-11.340%
2025-06-06	0.009900	0.009900	0.009200	0.009700	-3.000%	16,833	-11.340%
2025-06-05	0.010200	0.010200	0.009200	0.010000	0.000%	19,240	-14.000%
2025-06-04	0.010000	0.010000	0.010000	0.010000	+3.093%	200	-14.000%
2025-06-03	0.009700	0.010000	0.009700	0.009700	-6.731%	36,210	-11.340%
2025-06-02	0.010000	0.010400	0.009200	0.010400	+4.000%	32,792	-17.308%
2025-05-30	0.009600	0.010000	0.009500	0.010000	0.000%	12,877	-14.000%
2025-05-29	0.010100	0.010500	0.010000	0.010000	-0.990%	1,741	-14.000%
2025-05-28	0.010000	0.010700	0.009700	0.010100	-24.060%	23,751	-14.851%
2025-05-27	0.011000	0.013300	0.010000	0.013300	+24.299%	41,012	-35.338%
2025-05-22	0.010700	0.010700	0.010600	0.010700	+1.905%	15,221	-19.626%
2025-05-21	0.010700	0.018700	0.010200	0.010500	-4.554%	69,068	-18.095%
2025-05-20	0.011900	0.014300	0.010900	0.011001	-37.847%	57,862	-21.825%
2025-05-16	0.017700	0.017700	0.017700	0.017700	-0.562%	300	-51.412%
2025-05-15	0.015200	0.018900	0.015200	0.017800	+17.881%	12,798	-51.685%
2025-05-14	0.015800	0.015800	0.014300	0.015100	+39.815%	24,526	-43.046%
2025-05-13	0.010900	0.010900	0.010800	0.010800	-10.000%	5,722	-20.370%
2025-05-12	0.010900	0.012100	0.010900	0.012000	0.000%	190,671	-28.333%
2025-05-09	0.012000	0.012300	0.012000	0.012000	0.000%	9,888	-28.333%
2025-05-08	0.011800	0.012000	0.011700	0.012000	+6.195%	7,604	-28.333%
2025-05-07	0.011000	0.011700	0.011000	0.011300	-4.237%	5,912	-23.894%
2025-05-06	0.011200	0.011800	0.011200	0.011800	0.000%	766	-27.119%
2025-05-05	0.010700	0.011800	0.010100	0.011800	-0.840%	57,701	-27.119%
2025-05-02	0.010600	0.011900	0.010600	0.011900	+4.386%	18,089	-27.731%
2025-05-01	0.013000	0.013800	0.010100	0.011400	-16.398%	14,772	-24.561%
2025-04-29	0.013636	0.013636	0.013636	0.013636	+10.862%	200	-36.932%
2025-04-28	0.012999	0.012999	0.011800	0.012300	+2.500%	340	-30.081%
2025-04-25	0.011600	0.012000	0.011600	0.012000	-6.250%	300	-28.333%
2025-04-24	0.014100	0.014200	0.012800	0.012800	0.000%	32,152	-32.813%
2025-04-23	0.012000	0.012800	0.011300	0.012800	+6.667%	6,024	-32.813%
2025-04-22	0.011200	0.012000	0.011200	0.012000	-14.286%	2,166	-28.333%
2025-04-16	0.010100	0.014000	0.010100	0.014000	-10.828%	5,104	-38.571%
2025-04-10	0.012800	0.015700	0.012800	0.015700	+20.769%	17,365	-45.223%
2025-04-09	0.010100	0.013000	0.009700	0.013000	+28.713%	58,845	-33.846%
2025-04-08	0.010100	0.010100	0.010100	0.010100	-0.980%	15,000	-14.851%
2025-04-07	0.011700	0.011700	0.010200	0.010200	-20.930%	1,378	-15.686%
2025-04-04	0.012900	0.012900	0.012900	0.012900	-18.354%	134	-33.333%
2025-04-02	0.011800	0.015800	0.011400	0.015800	+21.538%	855	-45.570%
2025-03-31	0.010100	0.013000	0.010100	0.013000	+0.394%	802	-33.846%
2025-03-28	0.015900	0.015900	0.012949	0.012949	-0.392%	765	-33.586%
2025-03-27	0.013000	0.013000	0.013000	0.013000	+1.562%	9,163	-33.846%
2025-03-26	0.011000	0.012800	0.010000	0.012800	+16.364%	36,617	-32.813%
2025-03-25	0.014500	0.014500	0.009600	0.011000	-15.385%	236,242	-21.818%
2025-03-24	0.012300	0.013100	0.012200	0.013000	+7.438%	14,832	-33.846%
2025-03-21	0.012000	0.012100	0.012000	0.012100	-19.333%	1,679	-28.926%
2025-03-19	0.013800	0.015000	0.012000	0.015000	-1.961%	1,802	-42.667%
2025-03-17	0.013500	0.015300	0.012000	0.015300	+3.729%	14,800	-43.791%
2025-03-14	0.014200	0.014750	0.013250	0.014750	+2.431%	175,566	-41.695%
2025-03-13	0.014500	0.014800	0.014400	0.014400	-13.514%	19,310	-40.278%
2025-03-06	0.014200	0.016650	0.014200	0.016650	+6.731%	700	-48.348%
2025-03-05	0.015000	0.015600	0.015000	0.015600	-17.895%	400	-44.872%
2025-03-04	0.019000	0.019000	0.019000	0.019000	+33.803%	255	-54.737%
2025-02-28	0.014300	0.015700	0.014200	0.014200	0.000%	1,071	-39.437%
2025-02-27	0.014300	0.014300	0.014200	0.014200	-12.346%	4,411	-39.437%
2025-02-26	0.020000	0.020500	0.014200	0.016200	-25.000%	19,377	-46.914%
2025-02-24	0.024600	0.024600	0.014300	0.021600	+41.176%	8,407	-60.185%
2025-02-20	0.017500	0.017500	0.014200	0.015300	0.000%	26,229	-43.791%
2025-02-19	0.020000	0.020000	0.014700	0.015300	+0.164%	37,772	-43.791%
2025-02-14	0.013600	0.015275	0.013600	0.015275	+15.720%	200	-43.699%
2025-02-13	0.013200	0.014550	0.013200	0.013200	-9.589%	304	-34.848%
2025-02-12	0.014600	0.015000	0.014600	0.014600	-12.575%	9,900	-41.096%
2025-02-11	0.014400	0.016700	0.014300	0.016700	+2.454%	2,781	-48.503%
2025-02-10	0.013600	0.016300	0.013500	0.016300	+15.603%	51,832	-47.239%
2025-02-07	0.012600	0.014100	0.012600	0.014100	+24.779%	9,804	-39.007%
2025-02-06	0.014200	0.015700	0.011200	0.011300	-20.423%	58,693	-23.894%
2025-02-05	0.015100	0.015100	0.014200	0.014200	-3.401%	17,909	-39.437%
2025-02-04	0.015300	0.015350	0.014700	0.014700	+0.685%	8,966	-41.497%
2025-02-03	0.014200	0.014600	0.014200	0.014600	+0.690%	410	-41.096%
2025-01-31	0.013700	0.014500	0.013600	0.014500	-2.027%	1,350	-40.690%
2025-01-30	0.016200	0.016200	0.014800	0.014800	-13.953%	41,500	-41.892%
2025-01-29	0.017600	0.017600	0.012500	0.017200	-2.825%	111,801	-50.000%
2025-01-28	0.020000	0.020000	0.017700	0.017700	0.000%	3,417	-51.412%
2025-01-27	0.017800	0.017800	0.017600	0.017700	-13.659%	6,700	-51.412%
2025-01-24	0.020000	0.020500	0.019200	0.020500	-16.667%	3,116	-58.049%
2025-01-22	0.020000	0.024600	0.020000	0.024600	-1.205%	50,500	-65.041%
2025-01-21	0.020000	0.024900	0.017600	0.024900	+0.810%	2,503	-65.462%
2025-01-17	0.020200	0.024700	0.015901	0.024700	+9.292%	2,306	-65.182%
2025-01-15	0.022400	0.024900	0.022400	0.022600	+0.351%	2,830	-61.947%
2025-01-14	0.020000	0.024800	0.020000	0.022521	+12.605%	1,943	-61.813%
2025-01-13	0.018200	0.020000	0.017800	0.020000	0.000%	23,844	-57.000%
2025-01-10	0.020000	0.020000	0.018100	0.020000	-19.355%	13,600	-57.000%
2025-01-08	0.024800	0.024800	0.018301	0.024800	0.000%	1,117	-65.323%
2025-01-07	0.024700	0.024900	0.018000	0.024800	+18.095%	1,888	-65.323%
2025-01-06	0.020000	0.021000	0.019000	0.021000	+10.526%	5,447	-59.048%
2025-01-03	0.019000	0.019000	0.019000	0.019000	0.000%	615	-54.737%
2025-01-02	0.019900	0.019900	0.017900	0.019000	+5.556%	3,221	-54.737%
2024-12-31	0.020000	0.020000	0.017800	0.018000	+0.559%	25,380	-52.222%
2024-12-30	0.020000	0.024500	0.017500	0.017900	-28.400%	25,294	-51.955%
2024-12-27	0.030000	0.039800	0.020000	0.025000	+25.000%	162,143	-65.600%
2024-12-26	0.020500	0.030000	0.020000	0.020000	-3.382%	30,039	-57.000%
2024-12-24	0.020500	0.020700	0.020300	0.020700	-31.000%	1,263	-58.454%
2024-12-23	0.020300	0.030000	0.020300	0.030000	0.000%	49,724	-71.333%
2024-12-20	0.025151	0.030000	0.025151	0.030000	-24.623%	350	-71.333%
2024-12-18	0.021400	0.039800	0.020000	0.039800	+83.410%	5,101	-78.392%
2024-12-17	0.039600	0.039600	0.021700	0.021700	0.000%	535	-60.369%
2024-12-16	0.040000	0.040000	0.021400	0.021700	-3.556%	12,627	-60.369%
2024-12-13	0.025649	0.025649	0.022500	0.022500	-21.875%	302	-61.778%
2024-12-12	0.028800	0.028800	0.028800	0.028800	0.000%	16,319	-70.139%
2024-12-11	0.028000	0.034000	0.021600	0.028800	+3.597%	21,962	-70.139%
2024-12-10	0.027000	0.027800	0.025000	0.027800	0.000%	9,417	-69.065%
2024-12-06	0.025400	0.027800	0.021400	0.027800	-1.506%	12,243	-69.065%
2024-12-04	0.028225	0.028225	0.028225	0.028225	+12.900%	617	-69.531%
2024-12-03	0.021800	0.025300	0.021100	0.025000	-37.500%	11,983	-65.600%
2024-12-02	0.028600	0.040000	0.028600	0.040000	0.000%	600	-78.500%
2024-11-29	0.039600	0.040000	0.021700	0.040000	0.000%	845	-78.500%
2024-11-27	0.040000	0.040000	0.021400	0.040000	0.000%	603	-78.500%
2024-11-25	0.039600	0.040000	0.021100	0.040000	+89.573%	12,902	-78.500%
2024-11-22	0.021100	0.021100	0.021100	0.021100	-39.193%	3,126	-59.242%
2024-11-15	0.020249	0.034700	0.020249	0.034700	-0.857%	4,167	-75.216%
2024-11-14	0.035000	0.035000	0.035000	0.035000	-9.794%	230	-75.429%
2024-11-07	0.038800	0.038800	0.038800	0.038800	-0.257%	101	-77.835%
2024-11-01	0.030300	0.039200	0.030000	0.038900	-1.018%	2,405	-77.892%
2024-10-31	0.039300	0.039300	0.039300	0.039300	0.000%	5,239	-78.117%
2024-10-29	0.020300	0.039300	0.020100	0.039300	-1.504%	595	-78.117%
2024-10-28	0.027900	0.042700	0.027900	0.039900	+37.586%	50,060	-78.446%
2024-10-21	0.011000	0.029000	0.011000	0.029000	-3.333%	7,117	-70.345%
2024-10-17	0.020100	0.030000	0.020100	0.030000	-18.699%	300	-71.333%
2024-10-11	0.036009	0.036900	0.023901	0.036900	+0.545%	12,365	-76.694%
2024-10-10	0.036700	0.036700	0.036700	0.036700	+26.552%	101	-76.567%
2024-10-09	0.029000	0.029000	0.029000	0.029000	-3.010%	1,601	-70.345%
2024-10-08	0.026000	0.029900	0.026000	0.029900	0.000%	1,002	-71.237%
2024-10-07	0.025700	0.029900	0.025700	0.029900	+49.500%	6,935	-71.237%
2024-10-03	0.020000	0.020000	0.017600	0.020000	0.000%	2,959	-57.000%
2024-10-01	0.036700	0.037000	0.020000	0.020000	-20.000%	3,552	-57.000%
2024-09-26	0.025101	0.025101	0.025000	0.025000	0.000%	2,823	-65.600%
2024-09-25	0.025000	0.025000	0.025000	0.025000	-14.448%	250	-65.600%
2024-09-19	0.034900	0.034900	0.025000	0.029222	-22.373%	3,290	-70.570%
2024-09-17	0.039600	0.040000	0.037644	0.037644	+50.576%	2,201	-77.154%
2024-09-11	0.025000	0.025000	0.025000	0.025000	-0.398%	13,602	-65.600%
2024-09-10	0.024900	0.033700	0.024900	0.025100	-4.519%	141,939	-65.737%
2024-09-04	0.026288	0.026288	0.026288	0.026288	+72.947%	1,501	-67.285%
2024-09-03	0.015200	0.015200	0.015200	0.015200	-42.424%	1,000	-43.421%
2024-08-30	0.026200	0.026400	0.026200	0.026400	+32.663%	500	-67.424%
2024-08-28	0.015200	0.019900	0.015200	0.019900	+17.751%	5,994	-56.784%
2024-08-27	0.012600	0.016900	0.012600	0.016900	-14.646%	2,238	-49.112%
2024-08-26	0.018800	0.026800	0.018800	0.019800	+7.027%	5,823	-56.566%
2024-08-23	0.018500	0.018500	0.018500	0.018500	-1.070%	301	-53.514%
2024-08-22	0.016599	0.018800	0.016599	0.018700	-4.103%	1,702	-54.011%
2024-08-21	0.006100	0.019500	0.006100	0.019500	+24.204%	76,259	-55.897%
2024-08-20	0.023888	0.023888	0.015700	0.015700	-15.135%	6,841	-45.223%
2024-08-05	0.015600	0.018500	0.015400	0.018500	+8.187%	10,623	-53.514%
2024-08-02	0.017100	0.017100	0.017100	0.017100	+0.588%	1,810	-49.708%
2024-07-30	0.017000	0.018600	0.017000	0.017000	-11.917%	6,196	-49.412%
2024-07-29	0.019400	0.019500	0.019300	0.019300	+0.521%	4,200	-55.440%
2024-07-23	0.018000	0.020000	0.018000	0.019200	+2.674%	21,270	-55.208%
2024-07-22	0.011000	0.020000	0.011000	0.018700	-6.500%	21,355	-54.011%
2024-07-18	0.024400	0.024400	0.019200	0.020000	-19.355%	13,877	-57.000%
2024-07-17	0.021000	0.024800	0.021000	0.024800	+18.660%	2,355	-65.323%
2024-07-16	0.020000	0.021000	0.020000	0.020900	+5.025%	4,084	-58.852%
2024-07-15	0.017100	0.020000	0.017000	0.019900	-6.128%	850	-56.784%
2024-07-12	0.018900	0.024300	0.018800	0.021199	+18.430%	3,700	-59.432%
2024-07-11	0.017900	0.021700	0.017900	0.017900	+0.562%	27,248	-51.955%
2024-07-10	0.017200	0.018100	0.017000	0.017800	-23.932%	17,001	-51.685%
2024-07-09	0.018000	0.023400	0.018000	0.023400	+30.000%	11,101	-63.248%

.dark-mode .TLMpxj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TLMpxj{ color: #333333; background-color: white; border: 2px solid #333333; }ANGHWAnghami Inc. Warrantsstock NASDAQ Warrant

ANGHW
Anghami Inc. Warrants
stock NASDAQ Warrant