Dark

ANGHW
Anghami Inc. Warrants
stock NASDAQ Warrant

At Close

Jul 27, 2026

0.00USD-100.000%(-0.01)2,218

0.00Bid 0.0100Ask 0.00Spread

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
2026-07-29	0.005700	0.007400	0.005700	0.007300	-19.780%	2,218	0.000%
2026-07-27	0.006400	0.009100	0.006400	0.009100	+49.180%	2,697	-19.780%
2026-07-24	0.006800	0.006900	0.006100	0.006100	-35.789%	109,623	+19.672%
2026-07-21	0.009600	0.009600	0.009500	0.009500	+14.458%	200	-23.158%
2026-07-20	0.008300	0.008300	0.008300	0.008300	0.000%	1,156	-12.048%
2026-07-17	0.008300	0.008300	0.008200	0.008300	0.000%	1,426	-12.048%
2026-07-16	0.006600	0.008300	0.005800	0.008300	-16.162%	59,258	-12.048%
2026-07-15	0.009900	0.009900	0.009900	0.009900	+1.020%	1,100	-26.263%
2026-07-14	0.007500	0.009800	0.006500	0.009800	0.000%	42,774	-25.510%
2026-07-09	0.009000	0.010900	0.007900	0.009800	-1.010%	12,038	-25.510%
2026-07-08	0.008899	0.009900	0.008899	0.009900	+10.024%	2,316	-26.263%
2026-07-07	0.009000	0.009000	0.008998	0.008998	-9.111%	4,401	-18.871%
2026-07-02	0.009900	0.009900	0.007000	0.009900	0.000%	2,864	-26.263%
2026-07-01	0.006700	0.010000	0.006700	0.009900	-1.000%	30,320	-26.263%
2026-06-26	0.008400	0.010000	0.006100	0.010000	-17.355%	220,907	-27.000%
2026-06-24	0.011400	0.012100	0.011400	0.012100	+6.140%	20,247	-39.669%
2026-06-23	0.009600	0.011600	0.009000	0.011400	-5.785%	19,582	-35.965%
2026-06-22	0.011000	0.012200	0.009100	0.012100	-3.200%	34,133	-39.669%
2026-06-18	0.012300	0.012799	0.010000	0.012500	-20.886%	60,939	-41.600%
2026-06-17	0.013200	0.016900	0.010700	0.015800	+21.538%	96,548	-53.797%
2026-06-16	0.009100	0.013000	0.009100	0.013000	-9.091%	18,577	-43.846%
2026-06-15	0.014300	0.014300	0.010500	0.014300	0.000%	6,528	-48.951%
2026-06-12	0.010400	0.016500	0.010400	0.014300	+15.323%	42,751	-48.951%
2026-06-09	0.010500	0.012400	0.010500	0.012400	+18.095%	2,865	-41.129%
2026-06-08	0.011127	0.012400	0.010500	0.010500	+5.000%	16,183	-30.476%
2026-06-05	0.011200	0.015800	0.010000	0.010000	-10.714%	124,287	-27.000%
2026-06-04	0.011200	0.012550	0.011200	0.011200	-20.000%	42,218	-34.821%
2026-06-03	0.013900	0.014400	0.013900	0.014000	0.000%	26,765	-47.857%
2026-06-02	0.012300	0.014000	0.010400	0.014000	-1.408%	56,147	-47.857%
2026-06-01	0.010400	0.014200	0.010400	0.014200	+11.811%	1,850	-48.592%
2026-05-29	0.010100	0.012900	0.010100	0.012700	-7.299%	19,173	-42.520%
2026-05-28	0.012400	0.013900	0.010800	0.013700	+15.126%	46,756	-46.715%
2026-05-27	0.016800	0.016800	0.009700	0.011900	+13.333%	65,794	-38.655%
2026-05-26	0.010000	0.014900	0.008899	0.010500	+6.061%	88,658	-30.476%
2026-05-22	0.011500	0.011500	0.009800	0.009900	+3.125%	36,058	-26.263%
2026-05-21	0.009700	0.009800	0.009600	0.009600	-17.949%	16,081	-23.958%
2026-05-20	0.010301	0.011700	0.010000	0.011700	-0.847%	26,300	-37.607%
2026-05-19	0.011800	0.011800	0.010500	0.011800	-0.840%	864	-38.136%
2026-05-18	0.010500	0.011900	0.010300	0.011900	-2.459%	38,722	-38.655%
2026-05-15	0.011700	0.018600	0.009900	0.012200	+27.083%	317,724	-40.164%
2026-05-14	0.010000	0.011700	0.009300	0.009600	-17.949%	8,875	-23.958%
2026-05-13	0.008300	0.011700	0.008300	0.011700	0.000%	1,200	-37.607%
2026-05-08	0.010800	0.011700	0.010800	0.011700	+8.333%	413	-37.607%
2026-05-06	0.008300	0.010900	0.008300	0.010800	-7.692%	610	-32.407%
2026-05-05	0.010000	0.011700	0.010000	0.011700	0.000%	1,100	-37.607%
2026-04-30	0.011700	0.011700	0.011700	0.011700	0.000%	400	-37.607%
2026-04-27	0.011700	0.011700	0.010349	0.011700	-6.400%	2,700	-37.607%
2026-04-24	0.010500	0.012500	0.010500	0.012500	+19.048%	12,331	-41.600%
2026-04-23	0.010500	0.010500	0.010500	0.010500	+10.526%	100	-30.476%
2026-04-22	0.009500	0.010500	0.008600	0.009500	-23.387%	78,148	-23.158%
2026-04-20	0.012500	0.012500	0.012400	0.012400	-0.800%	8,300	-41.129%
2026-04-17	0.009800	0.012600	0.009800	0.012500	+38.889%	12,436	-41.600%
2026-04-16	0.010700	0.010900	0.009000	0.009000	-18.182%	1,610	-18.889%
2026-04-13	0.009749	0.011000	0.009749	0.011000	0.000%	1,000	-33.636%
2026-04-09	0.008300	0.011000	0.008300	0.011000	-6.780%	1,620	-33.636%
2026-04-08	0.011900	0.011900	0.011800	0.011800	+28.275%	700	-38.136%
2026-04-06	0.008100	0.009199	0.008100	0.009199	-25.815%	200	-20.644%
2026-03-31	0.008968	0.012400	0.008968	0.012400	+26.531%	200	-41.129%
2026-03-30	0.010300	0.010300	0.007600	0.009800	-20.325%	23,881	-25.510%
2026-03-27	0.010400	0.012300	0.010400	0.012300	-1.600%	14,395	-40.650%
2026-03-25	0.010600	0.012600	0.010500	0.012500	+1.626%	7,933	-41.600%
2026-03-24	0.011500	0.012400	0.011500	0.012300	+7.895%	700	-40.650%
2026-03-18	0.010400	0.012700	0.010000	0.011400	-10.236%	44,451	-35.965%
2026-03-12	0.010500	0.012900	0.010300	0.012700	-0.781%	31,100	-42.520%
2026-03-11	0.012000	0.012800	0.012000	0.012800	0.000%	233	-42.969%
2026-03-09	0.012001	0.012800	0.012001	0.012800	0.000%	2,100	-42.969%
2026-03-06	0.012200	0.012800	0.012100	0.012800	-1.538%	11,361	-42.969%
2026-03-05	0.012600	0.013000	0.012200	0.013000	-2.985%	29,389	-43.846%
2026-03-03	0.012000	0.013400	0.012000	0.013400	-0.741%	1,000	-45.522%
2026-03-02	0.013500	0.013500	0.013400	0.013500	0.000%	5,042	-45.926%
2026-02-25	0.013500	0.013500	0.013500	0.013500	0.000%	144	-45.926%
2026-02-24	0.013500	0.013500	0.013500	0.013500	0.000%	242	-45.926%
2026-02-23	0.013500	0.013500	0.013500	0.013500	+1.504%	100	-45.926%
2026-02-20	0.013300	0.013300	0.013300	0.013300	-1.481%	2,503	-45.113%
2026-02-19	0.012200	0.013500	0.012200	0.013500	0.000%	11,251	-45.926%
2026-02-18	0.012300	0.013500	0.012300	0.013500	-9.396%	350	-45.926%
2026-02-09	0.012200	0.014900	0.012200	0.014900	+6.429%	6,009	-51.007%
2026-02-04	0.014000	0.014000	0.014000	0.014000	0.000%	177	-47.857%
2026-02-03	0.012700	0.014000	0.012700	0.014000	0.000%	1,157	-47.857%
2026-02-02	0.014000	0.014000	0.014000	0.014000	0.000%	200	-47.857%
2026-01-30	0.014000	0.014000	0.014000	0.014000	0.000%	1,100	-47.857%
2026-01-29	0.013000	0.014000	0.012200	0.014000	0.000%	7,451	-47.857%
2026-01-28	0.013000	0.014000	0.012100	0.014000	-21.348%	15,877	-47.857%
2026-01-22	0.011800	0.017900	0.011800	0.017800	0.000%	15,610	-58.989%
2026-01-21	0.017800	0.017800	0.017800	0.017800	0.000%	1,396	-58.989%
2026-01-20	0.011800	0.017800	0.011800	0.017800	0.000%	6,602	-58.989%
2026-01-16	0.011800	0.017800	0.011800	0.017800	+0.006%	6,487	-58.989%
2026-01-15	0.011800	0.017799	0.011800	0.017799	-0.564%	1,360	-58.986%
2026-01-13	0.017900	0.017900	0.017900	0.017900	0.000%	3,146	-59.218%
2026-01-12	0.017900	0.017900	0.011700	0.017900	-0.556%	46,528	-59.218%
2026-01-09	0.018400	0.018400	0.018000	0.018000	-26.531%	8,430	-59.444%
2026-01-08	0.016100	0.024500	0.013100	0.024500	+22.500%	127,600	-70.204%
2026-01-07	0.015200	0.020000	0.015200	0.020000	-17.012%	26,666	-63.500%
2026-01-06	0.015100	0.029800	0.015100	0.024100	+31.694%	187,196	-69.710%
2026-01-05	0.013000	0.018300	0.013000	0.018300	0.000%	11,452	-60.109%
2026-01-02	0.015300	0.023400	0.015000	0.018300	-22.128%	117,548	-60.109%
2025-12-31	0.019800	0.028800	0.015000	0.023500	+113.636%	1,048,954	-68.936%
2025-12-29	0.012300	0.013900	0.010700	0.011000	-23.077%	33,350	-33.636%
2025-12-23	0.012301	0.014300	0.012300	0.014300	0.000%	2,475	-48.951%
2025-12-22	0.012300	0.014300	0.012300	0.014300	-2.055%	733	-48.951%
2025-12-12	0.012400	0.014600	0.012300	0.014600	+4.286%	28,530	-50.000%
2025-12-10	0.014000	0.014000	0.014000	0.014000	0.000%	4,080	-47.857%
2025-12-09	0.012500	0.014500	0.012500	0.014000	-2.771%	12,100	-47.857%
2025-12-05	0.012300	0.014400	0.012300	0.014399	-0.697%	1,757	-49.302%
2025-12-04	0.012400	0.014500	0.012200	0.014500	+17.886%	4,000	-49.655%
2025-12-03	0.012400	0.012400	0.012300	0.012300	-0.806%	12,668	-40.650%
2025-12-02	0.012500	0.012500	0.012400	0.012400	-16.216%	2,774	-41.129%
2025-11-26	0.014800	0.014800	0.014800	0.014800	+10.448%	500	-50.676%
2025-11-25	0.014700	0.014700	0.013400	0.013400	-8.844%	5,000	-45.522%
2025-11-24	0.014700	0.014700	0.014700	0.014700	0.000%	7,000	-50.340%
2025-11-21	0.012700	0.014700	0.012700	0.014700	0.000%	3,912	-50.340%
2025-11-20	0.014800	0.014800	0.014600	0.014700	-5.161%	4,002	-50.340%
2025-11-17	0.015100	0.015500	0.014900	0.015500	+4.730%	25,100	-52.903%
2025-11-14	0.012100	0.014900	0.012100	0.014800	-5.128%	700	-50.676%
2025-11-12	0.014300	0.015600	0.012000	0.015600	+8.333%	28,400	-53.205%
2025-11-10	0.011700	0.014400	0.011600	0.014400	-5.263%	12,000	-49.306%
2025-11-05	0.012000	0.015700	0.011600	0.015200	-1.935%	12,425	-51.974%
2025-11-03	0.012100	0.015500	0.012100	0.015500	+25.000%	1,300	-52.903%
2025-10-31	0.013300	0.014000	0.011600	0.012400	-6.767%	74,078	-41.129%
2025-10-30	0.014000	0.014000	0.013300	0.013300	-4.317%	14,494	-45.113%
2025-10-29	0.018800	0.019800	0.013600	0.013900	-26.455%	94,568	-47.482%
2025-10-28	0.018800	0.018900	0.018800	0.018900	0.000%	4,435	-61.376%
2025-10-23	0.018900	0.018900	0.018800	0.018900	+5.000%	4,100	-61.376%
2025-10-22	0.015900	0.019400	0.015100	0.018000	-9.091%	7,720	-59.444%
2025-10-20	0.019500	0.019800	0.019500	0.019800	0.000%	4,482	-63.131%
2025-10-16	0.015300	0.019900	0.014100	0.019800	-0.503%	55,965	-63.131%
2025-10-15	0.015300	0.019900	0.014000	0.019900	+30.065%	2,100	-63.317%
2025-10-14	0.015400	0.015400	0.015300	0.015300	-22.727%	1,800	-52.288%
2025-10-13	0.018901	0.019800	0.015300	0.019800	+10.000%	13,699	-63.131%
2025-10-10	0.017500	0.018000	0.017500	0.018000	+1.695%	4,009	-59.444%
2025-10-07	0.017699	0.017700	0.017699	0.017700	+18.000%	3,817	-58.757%
2025-10-06	0.015000	0.015000	0.015000	0.015000	0.000%	3,061	-51.333%
2025-10-03	0.013601	0.015101	0.013601	0.015000	+2.041%	33,930	-51.333%
2025-10-01	0.013000	0.014800	0.013000	0.014700	+13.077%	2,922	-50.340%
2025-09-30	0.014800	0.014800	0.013000	0.013000	-7.143%	705	-43.846%
2025-09-26	0.013100	0.014900	0.013000	0.014000	+2.190%	19,431	-47.857%
2025-09-22	0.014600	0.014600	0.013600	0.013700	-6.164%	2,255	-46.715%
2025-09-19	0.015000	0.015000	0.014600	0.014600	0.000%	4,736	-50.000%
2025-09-18	0.014700	0.014700	0.014600	0.014600	-10.976%	1,338	-50.000%
2025-09-17	0.014600	0.016400	0.014600	0.016400	+12.329%	901	-55.488%
2025-09-15	0.014600	0.016700	0.014600	0.014600	0.000%	17,054	-50.000%
2025-09-12	0.013200	0.016800	0.013200	0.014600	+2.817%	13,449	-50.000%
2025-09-11	0.013100	0.014300	0.013100	0.014200	-18.391%	1,016	-48.592%
2025-09-10	0.017900	0.017900	0.013300	0.017400	+22.535%	26,259	-58.046%
2025-09-09	0.013400	0.014200	0.013400	0.014200	+2.899%	3,476	-48.592%
2025-09-08	0.013800	0.013800	0.013800	0.013800	-10.098%	200	-47.101%
2025-09-05	0.014100	0.015350	0.013000	0.015350	-2.229%	27,000	-52.443%
2025-09-04	0.014100	0.015700	0.014000	0.015700	+12.143%	6,634	-53.503%
2025-09-03	0.014600	0.018000	0.014000	0.014000	-21.788%	24,736	-47.857%
2025-09-02	0.020000	0.030000	0.013100	0.017900	+26.950%	107,993	-59.218%
2025-08-29	0.020000	0.020100	0.014100	0.014100	-29.500%	8,800	-48.227%
2025-08-28	0.018000	0.020000	0.017999	0.020000	+21.212%	8,203	-63.500%
2025-08-27	0.014949	0.016500	0.014949	0.016500	+15.385%	13,582	-55.758%
2025-08-26	0.013700	0.014300	0.013700	0.014300	0.000%	6,649	-48.951%
2025-08-22	0.014300	0.014310	0.014300	0.014300	-5.921%	10,139	-48.951%
2025-08-19	0.013800	0.015800	0.013800	0.015200	-4.403%	3,410	-51.974%
2025-08-18	0.017000	0.017100	0.013500	0.015900	-12.155%	20,467	-54.088%
2025-08-15	0.013200	0.018200	0.013200	0.018100	-0.549%	11,468	-59.669%
2025-08-14	0.018200	0.018200	0.018200	0.018200	-1.622%	7,103	-59.890%
2025-08-12	0.014300	0.022900	0.011000	0.018500	+20.130%	65,829	-60.541%
2025-08-11	0.017800	0.035000	0.015000	0.015400	+37.500%	265,787	-52.597%
2025-08-07	0.012200	0.017600	0.010100	0.011200	-36.000%	16,744	-34.821%
2025-08-05	0.017500	0.017600	0.011600	0.017500	0.000%	20,692	-58.286%
2025-08-04	0.010500	0.017700	0.010200	0.017500	+49.573%	12,345	-58.286%
2025-07-30	0.015200	0.019700	0.011200	0.011700	-28.071%	10,302	-37.607%
2025-07-29	0.021401	0.021500	0.015000	0.016266	-18.670%	258,122	-55.121%
2025-07-28	0.018800	0.024800	0.017500	0.020000	+24.224%	243,060	-63.500%
2025-07-25	0.015000	0.016200	0.015000	0.016100	+7.333%	140,487	-54.658%
2025-07-24	0.014000	0.015000	0.013400	0.015000	+7.143%	121,678	-51.333%
2025-07-23	0.014801	0.014801	0.013100	0.014000	+6.870%	37,854	-47.857%
2025-07-22	0.010200	0.014900	0.010000	0.013100	+27.184%	540,687	-44.275%
2025-07-21	0.010300	0.010300	0.010300	0.010300	-9.649%	79,722	-29.126%
2025-07-18	0.011400	0.011400	0.011400	0.011400	+12.871%	100	-35.965%
2025-07-17	0.010100	0.010100	0.010100	0.010100	-9.821%	458	-27.723%
2025-07-16	0.010010	0.011200	0.010010	0.011200	+10.891%	1,100	-34.821%
2025-07-15	0.011200	0.012500	0.010000	0.010100	+1.000%	32,927	-27.723%
2025-07-14	0.010000	0.010000	0.010000	0.010000	+8.696%	140	-27.000%
2025-07-08	0.009200	0.009200	0.009200	0.009200	+1.099%	1,000	-20.652%
2025-07-07	0.010100	0.010100	0.009100	0.009100	-14.953%	20,059	-19.780%
2025-07-02	0.010300	0.010700	0.010000	0.010700	+3.883%	166,579	-31.776%
2025-07-01	0.010400	0.010400	0.010300	0.010300	-12.712%	3,200	-29.126%
2025-06-30	0.011200	0.011800	0.010500	0.011800	-0.840%	17,548	-38.136%
2025-06-27	0.010000	0.012500	0.010000	0.011900	+21.429%	453,929	-38.655%
2025-06-26	0.009500	0.009800	0.009500	0.009800	-5.769%	511	-25.510%
2025-06-20	0.010100	0.010400	0.009300	0.010400	-11.864%	11,272	-29.808%
2025-06-18	0.010300	0.011800	0.010300	0.011800	-3.279%	500	-38.136%
2025-06-17	0.010100	0.012200	0.010100	0.012200	+19.608%	2,666	-40.164%
2025-06-16	0.010400	0.010400	0.009500	0.010200	-1.449%	6,040	-28.431%
2025-06-13	0.012400	0.012400	0.009800	0.010350	+3.500%	168,188	-29.469%
2025-06-12	0.009500	0.010000	0.009500	0.010000	+2.041%	7,506	-27.000%
2025-06-11	0.009900	0.010600	0.009800	0.009800	0.000%	15,121	-25.510%
2025-06-10	0.009700	0.009800	0.009700	0.009800	+1.031%	2,217	-25.510%
2025-06-09	0.009600	0.009700	0.009600	0.009700	0.000%	204	-24.742%
2025-06-06	0.009900	0.009900	0.009200	0.009700	-3.000%	16,833	-24.742%
2025-06-05	0.010200	0.010200	0.009200	0.010000	0.000%	19,240	-27.000%
2025-06-04	0.010000	0.010000	0.010000	0.010000	+3.093%	200	-27.000%
2025-06-03	0.009700	0.010000	0.009700	0.009700	-6.731%	36,210	-24.742%
2025-06-02	0.010000	0.010400	0.009200	0.010400	+4.000%	32,792	-29.808%
2025-05-30	0.009600	0.010000	0.009500	0.010000	0.000%	12,877	-27.000%
2025-05-29	0.010100	0.010500	0.010000	0.010000	-0.990%	1,741	-27.000%
2025-05-28	0.010000	0.010700	0.009700	0.010100	-24.060%	23,751	-27.723%
2025-05-27	0.011000	0.013300	0.010000	0.013300	+24.299%	41,012	-45.113%
2025-05-22	0.010700	0.010700	0.010600	0.010700	+1.905%	15,221	-31.776%
2025-05-21	0.010700	0.018700	0.010200	0.010500	-4.554%	69,068	-30.476%
2025-05-20	0.011900	0.014300	0.010900	0.011001	-37.847%	57,862	-33.642%
2025-05-16	0.017700	0.017700	0.017700	0.017700	-0.562%	300	-58.757%
2025-05-15	0.015200	0.018900	0.015200	0.017800	+17.881%	12,798	-58.989%
2025-05-14	0.015800	0.015800	0.014300	0.015100	+39.815%	24,526	-51.656%
2025-05-13	0.010900	0.010900	0.010800	0.010800	-10.000%	5,722	-32.407%
2025-05-12	0.010900	0.012100	0.010900	0.012000	0.000%	190,671	-39.167%
2025-05-09	0.012000	0.012300	0.012000	0.012000	0.000%	9,888	-39.167%
2025-05-08	0.011800	0.012000	0.011700	0.012000	+6.195%	7,604	-39.167%
2025-05-07	0.011000	0.011700	0.011000	0.011300	-4.237%	5,912	-35.398%
2025-05-06	0.011200	0.011800	0.011200	0.011800	0.000%	766	-38.136%
2025-05-05	0.010700	0.011800	0.010100	0.011800	-0.840%	57,701	-38.136%
2025-05-02	0.010600	0.011900	0.010600	0.011900	+4.386%	18,089	-38.655%
2025-05-01	0.013000	0.013800	0.010100	0.011400	-16.398%	14,772	-35.965%
2025-04-29	0.013636	0.013636	0.013636	0.013636	+10.862%	200	-46.465%
2025-04-28	0.012999	0.012999	0.011800	0.012300	+2.500%	340	-40.650%
2025-04-25	0.011600	0.012000	0.011600	0.012000	-6.250%	300	-39.167%
2025-04-24	0.014100	0.014200	0.012800	0.012800	0.000%	32,152	-42.969%
2025-04-23	0.012000	0.012800	0.011300	0.012800	+6.667%	6,024	-42.969%
2025-04-22	0.011200	0.012000	0.011200	0.012000	-14.286%	2,166	-39.167%
2025-04-16	0.010100	0.014000	0.010100	0.014000	-10.828%	5,104	-47.857%
2025-04-10	0.012800	0.015700	0.012800	0.015700	+20.769%	17,365	-53.503%
2025-04-09	0.010100	0.013000	0.009700	0.013000	+28.713%	58,845	-43.846%
2025-04-08	0.010100	0.010100	0.010100	0.010100	-0.980%	15,000	-27.723%
2025-04-07	0.011700	0.011700	0.010200	0.010200	-20.930%	1,378	-28.431%
2025-04-04	0.012900	0.012900	0.012900	0.012900	-18.354%	134	-43.411%
2025-04-02	0.011800	0.015800	0.011400	0.015800	+21.538%	855	-53.797%
2025-03-31	0.010100	0.013000	0.010100	0.013000	+0.394%	802	-43.846%
2025-03-28	0.015900	0.015900	0.012949	0.012949	-0.392%	765	-43.625%
2025-03-27	0.013000	0.013000	0.013000	0.013000	+1.562%	9,163	-43.846%
2025-03-26	0.011000	0.012800	0.010000	0.012800	+16.364%	36,617	-42.969%
2025-03-25	0.014500	0.014500	0.009600	0.011000	-15.385%	236,242	-33.636%
2025-03-24	0.012300	0.013100	0.012200	0.013000	+7.438%	14,832	-43.846%
2025-03-21	0.012000	0.012100	0.012000	0.012100	-19.333%	1,679	-39.669%
2025-03-19	0.013800	0.015000	0.012000	0.015000	-1.961%	1,802	-51.333%
2025-03-17	0.013500	0.015300	0.012000	0.015300	+3.729%	14,800	-52.288%
2025-03-14	0.014200	0.014750	0.013250	0.014750	+2.431%	175,566	-50.508%
2025-03-13	0.014500	0.014800	0.014400	0.014400	-13.514%	19,310	-49.306%
2025-03-06	0.014200	0.016650	0.014200	0.016650	+6.731%	700	-56.156%
2025-03-05	0.015000	0.015600	0.015000	0.015600	-17.895%	400	-53.205%
2025-03-04	0.019000	0.019000	0.019000	0.019000	+33.803%	255	-61.579%
2025-02-28	0.014300	0.015700	0.014200	0.014200	0.000%	1,071	-48.592%
2025-02-27	0.014300	0.014300	0.014200	0.014200	-12.346%	4,411	-48.592%
2025-02-26	0.020000	0.020500	0.014200	0.016200	-25.000%	19,377	-54.938%
2025-02-24	0.024600	0.024600	0.014300	0.021600	+41.176%	8,407	-66.204%
2025-02-20	0.017500	0.017500	0.014200	0.015300	0.000%	26,229	-52.288%
2025-02-19	0.020000	0.020000	0.014700	0.015300	+0.164%	37,772	-52.288%
2025-02-14	0.013600	0.015275	0.013600	0.015275	+15.720%	200	-52.209%
2025-02-13	0.013200	0.014550	0.013200	0.013200	-9.589%	304	-44.697%
2025-02-12	0.014600	0.015000	0.014600	0.014600	-12.575%	9,900	-50.000%
2025-02-11	0.014400	0.016700	0.014300	0.016700	+2.454%	2,781	-56.287%
2025-02-10	0.013600	0.016300	0.013500	0.016300	+15.603%	51,832	-55.215%
2025-02-07	0.012600	0.014100	0.012600	0.014100	+24.779%	9,804	-48.227%
2025-02-06	0.014200	0.015700	0.011200	0.011300	-20.423%	58,693	-35.398%
2025-02-05	0.015100	0.015100	0.014200	0.014200	-3.401%	17,909	-48.592%
2025-02-04	0.015300	0.015350	0.014700	0.014700	+0.685%	8,966	-50.340%
2025-02-03	0.014200	0.014600	0.014200	0.014600	+0.690%	410	-50.000%
2025-01-31	0.013700	0.014500	0.013600	0.014500	-2.027%	1,350	-49.655%
2025-01-30	0.016200	0.016200	0.014800	0.014800	-13.953%	41,500	-50.676%
2025-01-29	0.017600	0.017600	0.012500	0.017200	-2.825%	111,801	-57.558%
2025-01-28	0.020000	0.020000	0.017700	0.017700	0.000%	3,417	-58.757%
2025-01-27	0.017800	0.017800	0.017600	0.017700	-13.659%	6,700	-58.757%
2025-01-24	0.020000	0.020500	0.019200	0.020500	-16.667%	3,116	-64.390%
2025-01-22	0.020000	0.024600	0.020000	0.024600	-1.205%	50,500	-70.325%
2025-01-21	0.020000	0.024900	0.017600	0.024900	+0.810%	2,503	-70.683%
2025-01-17	0.020200	0.024700	0.015901	0.024700	+9.292%	2,306	-70.445%
2025-01-15	0.022400	0.024900	0.022400	0.022600	+0.351%	2,830	-67.699%
2025-01-14	0.020000	0.024800	0.020000	0.022521	+12.605%	1,943	-67.586%
2025-01-13	0.018200	0.020000	0.017800	0.020000	0.000%	23,844	-63.500%
2025-01-10	0.020000	0.020000	0.018100	0.020000	-19.355%	13,600	-63.500%
2025-01-08	0.024800	0.024800	0.018301	0.024800	0.000%	1,117	-70.565%
2025-01-07	0.024700	0.024900	0.018000	0.024800	+18.095%	1,888	-70.565%
2025-01-06	0.020000	0.021000	0.019000	0.021000	+10.526%	5,447	-65.238%
2025-01-03	0.019000	0.019000	0.019000	0.019000	0.000%	615	-61.579%
2025-01-02	0.019900	0.019900	0.017900	0.019000	+5.556%	3,221	-61.579%
2024-12-31	0.020000	0.020000	0.017800	0.018000	+0.559%	25,380	-59.444%
2024-12-30	0.020000	0.024500	0.017500	0.017900	-28.400%	25,294	-59.218%
2024-12-27	0.030000	0.039800	0.020000	0.025000	+25.000%	162,143	-70.800%
2024-12-26	0.020500	0.030000	0.020000	0.020000	-3.382%	30,039	-63.500%
2024-12-24	0.020500	0.020700	0.020300	0.020700	-31.000%	1,263	-64.734%
2024-12-23	0.020300	0.030000	0.020300	0.030000	0.000%	49,724	-75.667%
2024-12-20	0.025151	0.030000	0.025151	0.030000	-24.623%	350	-75.667%
2024-12-18	0.021400	0.039800	0.020000	0.039800	+83.410%	5,101	-81.658%
2024-12-17	0.039600	0.039600	0.021700	0.021700	0.000%	535	-66.359%
2024-12-16	0.040000	0.040000	0.021400	0.021700	-3.556%	12,627	-66.359%
2024-12-13	0.025649	0.025649	0.022500	0.022500	-21.875%	302	-67.556%
2024-12-12	0.028800	0.028800	0.028800	0.028800	0.000%	16,319	-74.653%
2024-12-11	0.028000	0.034000	0.021600	0.028800	+3.597%	21,962	-74.653%
2024-12-10	0.027000	0.027800	0.025000	0.027800	0.000%	9,417	-73.741%
2024-12-06	0.025400	0.027800	0.021400	0.027800	-1.506%	12,243	-73.741%
2024-12-04	0.028225	0.028225	0.028225	0.028225	+12.900%	617	-74.136%
2024-12-03	0.021800	0.025300	0.021100	0.025000	-37.500%	11,983	-70.800%
2024-12-02	0.028600	0.040000	0.028600	0.040000	0.000%	600	-81.750%
2024-11-29	0.039600	0.040000	0.021700	0.040000	0.000%	845	-81.750%
2024-11-27	0.040000	0.040000	0.021400	0.040000	0.000%	603	-81.750%
2024-11-25	0.039600	0.040000	0.021100	0.040000	+89.573%	12,902	-81.750%
2024-11-22	0.021100	0.021100	0.021100	0.021100	-39.193%	3,126	-65.403%
2024-11-15	0.020249	0.034700	0.020249	0.034700	-0.857%	4,167	-78.963%
2024-11-14	0.035000	0.035000	0.035000	0.035000	-9.794%	230	-79.143%
2024-11-07	0.038800	0.038800	0.038800	0.038800	-0.257%	101	-81.186%
2024-11-01	0.030300	0.039200	0.030000	0.038900	-1.018%	2,405	-81.234%
2024-10-31	0.039300	0.039300	0.039300	0.039300	0.000%	5,239	-81.425%
2024-10-29	0.020300	0.039300	0.020100	0.039300	-1.504%	595	-81.425%
2024-10-28	0.027900	0.042700	0.027900	0.039900	+37.586%	50,060	-81.704%
2024-10-21	0.011000	0.029000	0.011000	0.029000	-3.333%	7,117	-74.828%
2024-10-17	0.020100	0.030000	0.020100	0.030000	-18.699%	300	-75.667%
2024-10-11	0.036009	0.036900	0.023901	0.036900	+0.545%	12,365	-80.217%
2024-10-10	0.036700	0.036700	0.036700	0.036700	+26.552%	101	-80.109%
2024-10-09	0.029000	0.029000	0.029000	0.029000	-3.010%	1,601	-74.828%
2024-10-08	0.026000	0.029900	0.026000	0.029900	0.000%	1,002	-75.585%
2024-10-07	0.025700	0.029900	0.025700	0.029900	+49.500%	6,935	-75.585%
2024-10-03	0.020000	0.020000	0.017600	0.020000	0.000%	2,959	-63.500%
2024-10-01	0.036700	0.037000	0.020000	0.020000	-20.000%	3,552	-63.500%
2024-09-26	0.025101	0.025101	0.025000	0.025000	0.000%	2,823	-70.800%
2024-09-25	0.025000	0.025000	0.025000	0.025000	-14.448%	250	-70.800%
2024-09-19	0.034900	0.034900	0.025000	0.029222	-22.373%	3,290	-75.019%
2024-09-17	0.039600	0.040000	0.037644	0.037644	+50.576%	2,201	-80.608%
2024-09-11	0.025000	0.025000	0.025000	0.025000	-0.398%	13,602	-70.800%
2024-09-10	0.024900	0.033700	0.024900	0.025100	-4.519%	141,939	-70.916%
2024-09-04	0.026288	0.026288	0.026288	0.026288	+72.947%	1,501	-72.231%
2024-09-03	0.015200	0.015200	0.015200	0.015200	-42.424%	1,000	-51.974%
2024-08-30	0.026200	0.026400	0.026200	0.026400	+32.663%	500	-72.348%
2024-08-28	0.015200	0.019900	0.015200	0.019900	+17.751%	5,994	-63.317%
2024-08-27	0.012600	0.016900	0.012600	0.016900	-14.646%	2,238	-56.805%
2024-08-26	0.018800	0.026800	0.018800	0.019800	+7.027%	5,823	-63.131%
2024-08-23	0.018500	0.018500	0.018500	0.018500	-1.070%	301	-60.541%
2024-08-22	0.016599	0.018800	0.016599	0.018700	-4.103%	1,702	-60.963%
2024-08-21	0.006100	0.019500	0.006100	0.019500	+24.204%	76,259	-62.564%
2024-08-20	0.023888	0.023888	0.015700	0.015700	-15.135%	6,841	-53.503%
2024-08-05	0.015600	0.018500	0.015400	0.018500	+8.187%	10,623	-60.541%
2024-08-02	0.017100	0.017100	0.017100	0.017100	+0.588%	1,810	-57.310%
2024-07-30	0.017000	0.018600	0.017000	0.017000	-11.917%	6,196	-57.059%
2024-07-29	0.019400	0.019500	0.019300	0.019300	+0.521%	4,200	-62.176%
2024-07-23	0.018000	0.020000	0.018000	0.019200	+2.674%	21,270	-61.979%
2024-07-22	0.011000	0.020000	0.011000	0.018700	-6.500%	21,355	-60.963%
2024-07-18	0.024400	0.024400	0.019200	0.020000	-19.355%	13,877	-63.500%
2024-07-17	0.021000	0.024800	0.021000	0.024800	+18.660%	2,355	-70.565%
2024-07-16	0.020000	0.021000	0.020000	0.020900	+5.025%	4,084	-65.072%
2024-07-15	0.017100	0.020000	0.017000	0.019900	-6.128%	850	-63.317%
2024-07-12	0.018900	0.024300	0.018800	0.021199	+18.430%	3,700	-65.564%
2024-07-11	0.017900	0.021700	0.017900	0.017900	+0.562%	27,248	-59.218%
2024-07-10	0.017200	0.018100	0.017000	0.017800	-23.932%	17,001	-58.989%
2024-07-09	0.018000	0.023400	0.018000	0.023400	+30.000%	11,101	-68.803%
2024-07-08	0.019500	0.019500	0.016000	0.018000	-7.692%	83,953	-59.444%
2024-07-05	0.024000	0.024000	0.019100	0.019500	-7.143%	39,678	-62.564%
2024-07-03	0.021000	0.021000	0.021000	0.021000	0.000%	4,000	-65.238%
2024-07-02	0.022000	0.026600	0.021000	0.021000	-21.053%	5,252	-65.238%
2024-07-01	0.026600	0.027100	0.026600	0.026600	0.000%	1,768	-72.556%
2024-06-28	0.021300	0.026600	0.021100	0.026600	-1.115%	1,100	-72.556%
2024-06-27	0.025000	0.028200	0.025000	0.026900	-5.614%	14,626	-72.862%
2024-06-26	0.025100	0.028500	0.025100	0.028500	-0.035%	2,807	-74.386%
2024-06-25	0.031000	0.031000	0.028510	0.028510	-10.906%	5,554	-74.395%
2024-06-24	0.030000	0.032100	0.025100	0.032000	-3.030%	9,813	-77.188%
2024-06-21	0.030000	0.033000	0.025200	0.033000	+31.474%	5,923	-77.879%
2024-06-20	0.031500	0.032000	0.025000	0.025100	-19.808%	9,422	-70.916%
2024-06-18	0.031100	0.037400	0.025300	0.031300	-11.831%	5,793	-76.677%
2024-06-17	0.035500	0.035600	0.035000	0.035500	-27.551%	14,677	-79.437%
2024-06-14	0.048700	0.049000	0.035500	0.049000	-2.000%	10,349	-85.102%
2024-06-13	0.062000	0.065000	0.044400	0.050000	+19.048%	172,923	-85.400%
2024-06-12	0.057000	0.082200	0.035681	0.042000	+100.000%	95,925	-82.619%
2024-06-07	0.030100	0.035100	0.021000	0.021000	-29.766%	3,394	-65.238%
2024-06-06	0.030000	0.030000	0.029900	0.029900	-0.333%	500	-75.585%
2024-06-04	0.030100	0.030100	0.029600	0.030000	-23.077%	4,107	-75.667%
2024-06-03	0.030100	0.045800	0.030100	0.039000	+29.568%	1,946	-81.282%
2024-05-30	0.030100	0.030100	0.030100	0.030100	+1.823%	303	-75.748%
2024-05-29	0.035300	0.035600	0.025000	0.029561	-14.067%	20,361	-75.305%
2024-05-24	0.033000	0.034400	0.033000	0.034400	+5.276%	1,062	-78.779%

.dark-mode .Tz3yLQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tz3yLQ{ color: #333333; background-color: white; border: 2px solid #333333; }ANGHWAnghami Inc. Warrantsstock NASDAQ Warrant

ANGHW
Anghami Inc. Warrants
stock NASDAQ Warrant