Dark

ANPCY
ANGLE PLC S/ADR
stock OTC

Inactive

Dec 30, 2025

0.0670USD-2.645%(-0.0018)20,475

Pre-market

0.00USD-100.000%(-0.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	0.068000	0.06800	0.067000	0.067000	-2.645%	20,475	0.000%
2025-12-29	0.068820	0.06882	0.068820	0.068820	+2.411%	230	-2.645%
2025-12-24	0.067200	0.06720	0.067200	0.067200	-0.297%	539	-0.298%
2025-12-22	0.150000	0.15000	0.066600	0.067400	0.000%	6,490	-0.593%
2025-12-19	0.071700	0.07170	0.067400	0.067400	-5.997%	7,248	-0.593%
2025-12-18	0.071700	0.07170	0.071700	0.071700	+6.065%	2,162	-6.555%
2025-12-17	0.066600	0.06760	0.066600	0.067600	+0.595%	5,182	-0.888%
2025-12-16	0.067400	0.06740	0.067200	0.067200	-0.297%	3,241	-0.298%
2025-12-15	0.067400	0.06740	0.067400	0.067400	-4.261%	3,623	-0.593%
2025-12-12	0.068226	0.07050	0.068226	0.070400	-22.765%	10,505	-4.830%
2025-12-11	0.067400	0.11490	0.067400	0.091150	-32.481%	8,994	-26.495%
2025-12-10	0.066600	0.13500	0.066600	0.135000	+102.703%	1,845	-50.370%
2025-12-09	0.066600	0.13464	0.066600	0.066600	-1.479%	1,004	+0.601%
2025-12-08	0.090000	0.17990	0.067600	0.067600	-38.545%	41,540	-0.888%
2025-12-05	0.157000	0.15955	0.110000	0.110000	-28.571%	15,024	-39.091%
2025-12-04	0.110000	0.20000	0.110000	0.154000	-9.412%	50,631	-56.494%
2025-12-03	0.190000	0.20110	0.110000	0.170000	-5.556%	6,347	-60.588%
2025-12-02	0.148750	0.20900	0.140000	0.180000	-16.859%	13,031	-62.778%
2025-12-01	0.180000	0.21650	0.170000	0.216500	+6.071%	2,912	-69.053%
2025-11-28	0.199100	0.21480	0.170000	0.204108	+4.564%	15,450	-67.174%
2025-11-26	0.183600	0.21000	0.180000	0.195200	+8.444%	24,100	-65.676%
2025-11-25	0.190000	0.21480	0.170000	0.180000	-15.966%	40,821	-62.778%
2025-11-24	0.175000	0.30300	0.175000	0.214200	-14.320%	7,032	-68.721%
2025-11-21	0.250000	0.27310	0.250000	0.250000	-4.798%	11,245	-73.200%
2025-11-20	0.271000	0.27100	0.220100	0.262600	-6.714%	10,231	-74.486%
2025-11-19	0.255000	0.31940	0.255000	0.281500	+12.600%	54,136	-76.199%
2025-11-18	0.262400	0.30760	0.175000	0.250000	-2.839%	71,201	-73.200%
2025-11-17	0.305100	0.30510	0.190500	0.257305	-15.388%	214,046	-73.961%
2025-11-14	0.203800	0.30410	0.203800	0.304100	-1.903%	873	-77.968%
2025-11-13	0.152900	0.31000	0.152900	0.310000	+35.076%	1,176	-78.387%
2025-11-12	0.229500	0.22950	0.229500	0.229500	+2.000%	1,209	-70.806%
2025-11-11	0.220000	0.31000	0.210000	0.225000	-19.672%	1,713	-70.222%
2025-11-10	0.294800	0.31990	0.201199	0.280100	-3.113%	3,464	-76.080%
2025-11-07	0.255500	0.34280	0.255000	0.289100	+13.373%	9,263	-76.825%
2025-11-06	0.244800	0.33330	0.244800	0.255000	+6.250%	21,667	-73.725%
2025-11-05	0.342800	0.34680	0.221800	0.240000	-16.113%	20,680	-72.083%
2025-11-04	0.321300	0.34300	0.280500	0.286100	-9.175%	27,008	-76.582%
2025-11-03	0.270300	0.38500	0.265000	0.315000	-10.000%	36,251	-78.730%
2025-10-31	0.280000	0.36000	0.236800	0.350000	+25.000%	23,049	-80.857%
2025-10-30	0.300300	0.32630	0.222400	0.280000	-6.667%	58,792	-76.071%
2025-10-29	0.354225	0.37800	0.282900	0.300000	+8.147%	15,211	-77.667%
2025-10-28	0.319000	0.41200	0.220000	0.277400	-11.317%	37,279	-75.847%
2025-10-27	0.306700	0.43250	0.306700	0.312800	-11.035%	57,809	-78.581%
2025-10-24	0.253600	0.35260	0.253600	0.351600	+41.375%	100,910	-80.944%
2025-10-23	0.230000	0.34560	0.230000	0.248700	+57.008%	17,316	-73.060%
2025-10-17	0.152900	0.15840	0.152900	0.158400	-12.000%	2,375	-57.702%
2025-10-16	0.180000	0.26790	0.175500	0.180000	-2.439%	5,417	-62.778%
2025-10-13	0.270100	0.27010	0.184500	0.184500	-30.351%	10,004	-63.686%
2025-10-10	0.289300	0.28930	0.264900	0.264900	-6.627%	289	-74.707%
2025-10-08	0.285400	0.28540	0.283550	0.283700	+1.358%	13,685	-76.384%
2025-10-07	0.279900	0.27990	0.279900	0.279900	-7.410%	1,031	-76.063%
2025-09-29	0.302300	0.30230	0.302300	0.302300	-4.093%	386	-77.837%
2025-09-25	0.379800	0.37980	0.315200	0.315200	-15.360%	3,019	-78.744%
2025-09-22	0.372400	0.37240	0.372400	0.372400	+4.842%	389	-82.009%
2025-09-19	0.355200	0.35520	0.355200	0.355200	-9.202%	313	-81.137%
2025-09-18	0.405000	0.40500	0.391200	0.391200	+1.007%	5,202	-82.873%
2025-09-17	0.387300	0.38730	0.387300	0.387300	+14.722%	157	-82.701%
2025-09-15	0.468100	0.46810	0.331000	0.337600	-26.449%	5,386	-80.154%
2025-09-12	0.465900	0.46590	0.450000	0.459000	-3.389%	38,797	-85.403%
2025-09-11	0.475100	0.47510	0.475100	0.475100	+1.997%	311	-85.898%
2025-09-10	0.598000	0.59830	0.465800	0.465800	-26.063%	3,955	-85.616%
2025-09-09	0.630900	0.63100	0.630000	0.630000	-23.516%	487	-89.365%
2025-09-08	0.823700	0.82370	0.823700	0.823700	0.000%	1,006	-91.866%
2025-09-04	0.990000	0.99000	0.823700	0.823700	-17.630%	2,746	-91.866%
2025-09-03	1.120000	1.14000	1.000000	1.000000	+10.644%	4,793	-93.300%
2025-09-02	0.903800	0.90380	0.903800	0.903800	+5.708%	179	-92.587%
2025-08-29	0.855000	0.85500	0.855000	0.855000	+1.992%	321	-92.164%
2025-08-27	0.838300	0.83830	0.838300	0.838300	+1.995%	161	-92.008%
2025-08-26	0.821900	0.82190	0.821900	0.821900	+1.998%	320	-91.848%
2025-08-25	0.805800	0.80580	0.805800	0.805800	+2.000%	311	-91.685%
2025-08-22	0.810900	0.81090	0.790000	0.790000	-0.626%	607	-91.519%
2025-08-18	0.794980	0.79498	0.794980	0.794980	+29.307%	856	-91.572%
2025-08-11	0.614800	0.61480	0.614800	0.614800	-18.510%	280	-89.102%
2025-08-05	0.810500	0.82670	0.695000	0.754450	-5.065%	2,649	-91.119%
2025-07-30	0.682100	0.79470	0.682100	0.794700	-8.138%	250	-91.569%
2025-07-22	0.865100	0.86510	0.865100	0.865100	-0.797%	218	-92.255%
2025-07-18	0.872050	0.87205	0.872050	0.872050	+22.085%	375	-92.317%
2025-07-17	0.805100	0.80510	0.714300	0.714300	+16.033%	638	-90.620%
2025-07-15	0.795500	0.79550	0.615600	0.615600	-34.532%	614	-89.116%
2025-07-09	0.940300	0.94030	0.940300	0.940300	+3.330%	251	-92.875%
2025-06-27	0.912300	1.07115	0.910000	0.910000	+1.676%	2,589	-92.637%
2025-06-20	0.895000	0.89500	0.895000	0.895000	-7.446%	201	-92.514%
2025-06-05	1.010000	1.01000	0.967000	0.967000	-6.117%	1,765	-93.071%
2025-06-03	1.170000	1.19000	0.896500	1.030000	-8.036%	10,546	-93.495%
2025-05-29	1.120000	1.12000	1.120000	1.120000	+1.818%	421	-94.018%
2025-05-21	1.100000	1.10000	1.100000	1.100000	+31.030%	400	-93.909%
2025-05-09	0.839500	0.83950	0.839500	0.839500	+6.266%	208	-92.019%
2025-05-08	1.100000	1.10000	0.790000	0.790000	-24.762%	1,094	-91.519%
2025-05-07	1.300000	1.32000	1.040000	1.050000	+5.932%	2,859	-93.619%
2025-04-09	1.130000	1.13000	0.902500	0.991200	-10.299%	2,326	-93.241%
2025-04-08	1.200000	1.20000	0.992000	1.105000	-9.426%	2,251	-93.937%
2025-04-07	1.115000	1.22000	1.115000	1.220000	+27.749%	1,611	-94.508%
2025-04-04	0.955000	0.95500	0.955000	0.955000	-24.206%	226	-92.984%
2025-04-02	1.260000	1.26000	1.260000	1.260000	+5.000%	641	-94.683%
2025-03-27	1.200000	1.20000	1.200000	1.200000	+13.744%	405	-94.417%
2025-03-17	0.945000	1.05500	0.945000	1.055000	-16.929%	210	-93.649%
2025-03-12	1.270000	1.27000	1.270000	1.270000	+7.582%	712	-94.724%
2025-03-11	1.100000	1.18050	1.100000	1.180500	-5.560%	1,171	-94.324%
2025-03-10	1.500000	1.50000	1.250000	1.250000	+4.734%	1,339	-94.640%
2025-03-07	0.960500	1.19350	0.960500	1.193500	-15.053%	553	-94.386%
2025-03-06	1.560000	1.74000	1.130000	1.405000	-23.910%	1,236	-95.231%
2025-02-07	1.950000	1.95000	1.846500	1.846500	-12.695%	1,237	-96.372%
2025-02-05	1.950000	2.11500	1.950000	2.115000	-11.506%	1,881	-96.832%
2025-02-04	2.290000	2.39000	2.290000	2.390000	+9.482%	2,720	-97.197%
2025-02-03	2.183000	2.18300	2.183000	2.183000	+12.237%	252	-96.931%
2025-01-31	1.980000	2.07580	1.900000	1.945000	+31.419%	2,458	-96.555%
2025-01-17	1.100000	1.48000	1.100000	1.480000	+9.630%	600	-95.473%
2025-01-02	1.350000	1.35000	1.350000	1.350000	0.000%	1,388	-95.037%
2024-12-18	1.350000	1.35000	1.350000	1.350000	-8.163%	120	-95.037%
2024-12-02	1.470000	1.47000	1.470000	1.470000	+22.500%	402	-95.442%
2024-11-22	1.200000	1.20000	1.200000	1.200000	-20.000%	216	-94.417%
2024-11-18	1.200000	1.50000	1.200000	1.500000	+2.909%	328	-95.533%
2024-11-15	1.457600	1.45760	1.457600	1.457600	+46.199%	1,163	-95.403%
2024-11-14	1.430000	1.46000	0.940000	0.997000	-27.162%	901	-93.280%
2024-11-13	0.880000	1.36880	0.880000	1.368800	+9.504%	290	-95.105%
2024-11-12	1.110000	1.25000	1.110000	1.250000	+2.881%	702	-94.640%
2024-11-11	0.980000	1.52000	0.980000	1.215000	+7.522%	3,346	-94.486%
2024-11-08	0.793000	1.13000	0.793000	1.130000	0.000%	848	-94.071%
2024-11-06	1.130000	1.13000	1.130000	1.130000	+53.491%	159	-94.071%
2024-10-25	0.736200	0.73620	0.736200	0.736200	-35.983%	2,661	-90.899%
2024-10-21	1.150000	1.15000	1.150000	1.150000	0.000%	1,003	-94.174%
2024-10-17	1.130000	1.15000	1.130000	1.150000	0.000%	3,662	-94.174%
2024-10-16	1.150000	1.15000	1.150000	1.150000	-1.709%	104	-94.174%
2024-10-02	0.938600	1.17000	0.938600	1.170000	-7.143%	427	-94.274%
2024-09-27	1.260000	1.26000	1.260000	1.260000	+0.398%	277	-94.683%
2024-09-26	1.255000	1.25500	1.255000	1.255000	+12.054%	199	-94.661%
2024-09-25	1.100000	1.15000	1.100000	1.120000	-10.400%	833	-94.018%
2024-09-24	1.620000	1.62000	1.250000	1.250000	-19.355%	1,173	-94.640%
2024-09-23	1.560000	1.62000	1.090000	1.550000	+4.730%	2,649	-95.677%
2024-09-20	1.480000	1.48000	1.480000	1.480000	+4.594%	115	-95.473%
2024-09-19	1.680000	1.68000	1.415000	1.415000	+24.123%	233	-95.265%
2024-09-13	1.140000	1.14000	1.140000	1.140000	-2.564%	161	-94.123%
2024-09-09	1.170000	1.17000	1.170000	1.170000	-4.098%	103	-94.274%
2024-09-06	1.220000	1.22000	1.220000	1.220000	-7.576%	200	-94.508%
2024-08-29	1.320000	1.32000	1.320000	1.320000	-21.429%	210	-94.924%
2024-08-27	1.340000	1.68000	1.340000	1.680000	+31.250%	10,356	-96.012%
2024-08-26	1.280000	1.28000	1.280000	1.280000	-17.949%	246	-94.766%
2024-08-22	1.780000	1.92000	1.560000	1.560000	-8.235%	11,616	-95.705%
2024-08-08	1.700000	1.70000	1.700000	1.700000	+25.926%	103	-96.059%
2024-08-06	1.350000	2.22880	1.350000	1.350000	-44.672%	520	-95.037%
2024-07-15	2.220000	2.44000	2.220000	2.440000	+2.092%	662	-97.254%
2024-05-31	2.060000	2.39000	2.060000	2.390000	+12.736%	304	-97.197%
2024-05-29	2.120000	2.12000	2.120000	2.120000	-18.462%	280	-96.840%
2024-05-28	2.740000	2.74000	2.600000	2.600000	-3.704%	794	-97.423%
2024-05-24	2.700000	2.70000	2.700000	2.700000	+20.536%	1,212	-97.519%
2024-05-23	2.240000	2.24000	2.240000	2.240000	-3.030%	414	-97.009%
2024-05-17	2.470000	2.91000	2.310000	2.310000	-16.606%	503	-97.100%
2024-05-16	2.770000	2.77000	2.770000	2.770000	-6.419%	560	-97.581%
2024-05-15	3.080000	3.35000	2.610000	2.960000	+0.680%	10,516	-97.736%
2024-05-14	2.940000	2.94000	2.940000	2.940000	-2.000%	151	-97.721%
2024-05-13	2.340000	3.00000	2.340000	3.000000	+3.448%	479	-97.767%
2024-05-09	3.000000	3.22000	2.560000	2.900000	+20.833%	10,402	-97.690%
2024-05-07	2.400000	2.48000	2.287500	2.400000	+26.984%	3,587	-97.208%
2024-04-10	1.890000	1.89000	1.890000	1.890000	+5.000%	409	-96.455%
2024-03-12	1.800000	1.80000	1.800000	1.800000	-9.091%	145	-96.278%
2024-02-22	1.980000	1.98000	1.980000	1.980000	-2.941%	928	-96.616%
2024-02-20	2.040000	2.04000	2.040000	2.040000	+6.250%	815	-96.716%
2024-02-16	2.730000	2.91000	1.920000	1.920000	-26.154%	3,107	-96.510%
2024-02-14	2.600000	2.60000	2.600000	2.600000	+32.653%	122	-97.423%
2024-02-13	1.960000	1.96000	1.960000	1.960000	+5.376%	104	-96.582%
2024-02-01	2.400000	2.52000	1.860000	1.860000	+2.198%	5,329	-96.398%
2024-01-31	1.820000	1.82000	1.820000	1.820000	-24.167%	179	-96.319%
2024-01-29	1.810000	2.40000	1.810000	2.400000	-4.000%	1,129	-97.208%
2024-01-26	2.500000	2.50000	2.500000	2.500000	+3.734%	166	-97.320%
2024-01-23	2.410000	2.41000	2.410000	2.410000	-14.539%	572	-97.220%
2024-01-19	2.730000	2.82000	2.730000	2.820000	+6.802%	1,028	-97.624%
2024-01-16	2.170000	2.64040	2.170000	2.640400	+6.468%	256	-97.463%
2024-01-12	2.480000	2.48000	2.480000	2.480000	-11.111%	956	-97.298%
2024-01-11	2.500000	2.79000	2.500000	2.790000	+2.198%	874	-97.599%
2024-01-08	2.790000	2.79000	2.730000	2.730000	-16.000%	476	-97.546%
2024-01-05	3.960000	3.96000	3.250000	3.250000	-18.750%	3,544	-97.938%
2024-01-04	3.360000	4.00000	3.300000	4.000000	+163.158%	1,600	-98.325%
2023-12-28	1.520000	1.52000	1.520000	1.520000	+8.339%	9,335	-95.592%
2023-12-26	1.270000	1.40300	1.270000	1.403000	-3.904%	201	-95.225%
2023-12-22	1.460000	1.46000	1.460000	1.460000	+15.873%	101	-95.411%
2023-12-20	1.710000	1.76000	1.260000	1.260000	-22.699%	2,440	-94.683%
2023-12-15	1.210000	1.63000	1.210000	1.630000	+18.116%	375	-95.890%
2023-12-12	1.380000	1.38000	1.380000	1.380000	+4.545%	103	-95.145%
2023-12-07	1.320000	1.32000	1.320000	1.320000	0.000%	500	-94.924%
2023-12-06	1.320000	1.32000	1.320000	1.320000	0.000%	501	-94.924%
2023-12-05	1.320000	1.32000	1.320000	1.320000	+16.866%	1,167	-94.924%
2023-11-27	1.305000	1.30500	1.129500	1.129500	-6.653%	9,329	-94.068%
2023-10-30	1.210000	1.21000	1.210000	1.210000	-5.469%	170	-94.463%
2023-10-27	1.590000	1.64000	1.280000	1.280000	-15.789%	686	-94.766%
2023-10-24	1.520000	1.52000	1.520000	1.520000	+24.590%	291	-95.592%
2023-10-23	1.280000	1.28000	1.220000	1.220000	-22.785%	426	-94.508%
2023-10-19	1.500000	1.58000	1.500000	1.580000	+25.397%	1,696	-95.759%
2023-10-18	1.260000	1.26000	1.260000	1.260000	-34.715%	387	-94.683%
2023-10-10	1.930000	1.93000	1.930000	1.930000	+2.116%	328	-96.528%
2023-10-03	1.890000	1.89000	1.890000	1.890000	+2.717%	1,041	-96.455%
2023-09-14	1.840000	1.84000	1.840000	1.840000	+14.286%	120	-96.359%
2023-09-07	2.000000	2.02000	1.600000	1.610000	-1.227%	2,025	-95.839%
2023-09-06	1.630000	1.63000	1.630000	1.630000	-9.444%	208	-95.890%
2023-08-30	1.800000	1.80000	1.800000	1.800000	+0.559%	423	-96.278%
2023-08-29	1.790000	1.79000	1.790000	1.790000	+25.175%	356	-96.257%
2023-08-23	1.270000	1.58000	1.270000	1.430000	-17.341%	813	-95.315%
2023-08-17	1.730000	1.73000	1.730000	1.730000	+1.170%	225	-96.127%
2023-08-16	1.710000	1.71000	1.710000	1.710000	+4.908%	327	-96.082%
2023-08-03	1.630000	1.63000	1.630000	1.630000	-0.610%	102	-95.890%
2023-08-02	1.640000	1.64000	1.640000	1.640000	-13.684%	115	-95.915%
2023-08-01	1.900000	1.90000	1.900000	1.900000	-2.062%	274	-96.474%
2023-07-27	1.940000	1.94000	1.940000	1.940000	+4.865%	1,128	-96.546%
2023-07-26	2.200000	2.26000	1.850000	1.850000	+11.446%	686	-96.378%
2023-07-21	1.660000	1.66000	1.660000	1.660000	-4.598%	617	-95.964%
2023-07-20	1.913000	2.10000	1.730000	1.740000	+2.959%	4,482	-96.149%
2023-07-19	1.690000	1.69000	1.690000	1.690000	+15.753%	1,029	-96.036%
2023-07-17	1.460000	1.46000	1.460000	1.460000	0.000%	151	-95.411%
2023-07-14	1.680000	1.80000	1.460000	1.460000	-8.750%	1,460	-95.411%
2023-07-13	1.600000	1.60000	1.600000	1.600000	+8.475%	500	-95.813%
2023-07-12	1.650000	1.65000	1.475000	1.475000	-6.646%	368	-95.458%
2023-07-10	1.580000	1.58000	1.580000	1.580000	+4.636%	215	-95.759%
2023-06-28	1.510000	1.51000	1.510000	1.510000	-22.564%	1,005	-95.563%
2023-06-26	1.930000	1.95000	1.930000	1.950000	-6.250%	1,435	-96.564%
2023-05-30	2.490000	2.49000	2.080000	2.080000	-42.857%	3,616	-96.779%
2023-04-24	3.780000	3.78000	3.640000	3.640000	+7.059%	2,360	-98.159%
2023-04-21	3.400000	3.40000	3.400000	3.400000	+41.667%	1,817	-98.029%
2023-04-11	2.400000	2.40000	2.400000	2.400000	0.000%	1,100	-97.208%
2023-03-28	2.400000	2.40000	2.400000	2.400000	-31.133%	406	-97.208%
2023-02-16	3.485000	3.48500	3.485000	3.485000	-1.693%	750	-98.077%
2023-02-01	3.545000	3.54500	3.545000	3.545000	-11.153%	200	-98.110%
2023-01-19	3.990000	3.99000	3.990000	3.990000	+5.836%	3,000	-98.321%
2023-01-18	3.770000	3.77000	3.770000	3.770000	+4.432%	118	-98.223%
2023-01-06	3.610000	3.61000	3.600000	3.610000	-42.424%	4,100	-98.144%
2022-11-01	6.270000	6.27000	6.270000	6.270000	+5.734%	600	-98.931%
2022-10-26	5.930000	5.93000	5.930000	5.930000	+3.853%	101	-98.870%
2022-10-19	5.477500	5.71000	4.790000	5.710000	-16.398%	500	-98.827%
2022-09-30	6.830000	6.83000	6.830000	6.830000	-2.429%	100	-99.019%
2022-09-26	7.000000	7.00000	7.000000	7.000000	-17.647%	1,000	-99.043%
2022-08-12	8.500000	8.50000	8.500000	8.500000	-32.217%	500	-99.212%
2022-06-27	12.540000	12.54000	12.540000	12.540000	0.000%	950	-99.466%
2022-06-21	12.520000	12.54000	12.520000	12.540000	-37.174%	450	-99.466%
2022-05-31	19.960000	19.96000	19.960000	19.960000	-4.952%	300	-99.664%
2022-05-26	20.750000	21.00000	20.750000	21.000000	+40.000%	725	-99.681%
2022-03-28	15.000000	15.00000	15.000000	15.000000	+19.427%	100	-99.553%
2022-02-22	12.560000	12.56000	12.560000	12.560000	-15.020%	100	-99.467%
2022-01-31	14.780000	14.78000	14.780000	14.780000	-5.740%	100	-99.547%
2022-01-12	15.680000	15.68000	15.680000	15.680000	0.000%	200	-99.573%

.dark-mode .SbrWgf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SbrWgf{ color: #333333; background-color: white; border: 2px solid #333333; }ANPCYANGLE PLC S/ADRstock OTC

ANPCY
ANGLE PLC S/ADR
stock OTC