Free Trial

Anghami (ANGH) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free ANGH Stock Alerts
$1.06
-0.03 (-2.30%)
(As of 01:20 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Anghami Stock Price Performance

5 Day
Performance
-3.64%
1 Month
Performance
-5.36%
3 Month
Performance
+7.07%
6 Month
Performance
+16.48%
Year-To-Date
Performance
+1.92%
1 Year
Performance
-6.20%
Receive ANGH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Anghami and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

ANGH Stock Chart for Wednesday, May, 8, 2024

ANGH Chart by TradingView

Anghami Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$1.07$1.09
+1.40%		$1.09$1.0614,628 shs$32.24 million
05/06/2024$1.10$1.07
-2.73%		$1.12$1.0540,593 shs$31.79 million
05/03/2024$1.08$1.10
+1.85%		$1.11$1.0731,662 shs$0.00
05/02/2024$1.10$1.08
-1.82%		$1.12$1.0533,901 shs$27.83 million
05/01/2024$1.09$1.10
+0.92%		$1.13$1.0759,372 shs$0.00
04/30/2024$1.11$1.09
-1.80%		$1.13$1.0851,030 shs$0.00
04/29/2024$1.13$1.11
-1.77%		$1.15$1.1030,164 shs$0.00
04/26/2024$1.11$1.13
+1.80%		$1.15$1.0926,801 shs$0.00
04/25/2024$1.16$1.11
-4.31%		$1.13$1.03117,004 shs$0.00
04/24/2024$1.19$1.16
-2.52%		$1.19$1.1181,782 shs$0.00
04/23/2024$1.21$1.19
-1.66%		$1.21$1.1548,164 shs$30.67 million
04/22/2024$1.21$1.21$1.23$1.1732,367 shs$0.00
04/19/2024$1.24$1.21
-2.41%		$1.27$1.2144,579 shs$0.00
04/18/2024$1.27$1.24
-2.36%		$1.27$1.2265,159 shs$32.73 million
04/17/2024$1.27$1.27$1.28$1.2339,774 shs$0.00
04/16/2024$1.27$1.27$1.29$1.20264,393 shs$0.00
04/15/2024$1.22$1.27
+4.10%		$1.29$1.18404,419 shs$0.00
04/12/2024$1.26$1.22
-3.17%		$1.24$1.16137,781 shs$0.00
04/11/2024$1.30$1.26
-3.08%		$1.30$1.15278,517 shs$0.00
04/10/2024$1.33$1.30
-2.26%		$1.32$1.12413,271 shs$0.00
04/09/2024$1.12$1.33
+18.75%		$1.44$1.213.67 million shs$34.27 million
04/08/2024$1.16$1.12
-3.45%		$1.20$1.06111,769 shs$0.00
04/05/2024$1.09$1.16
+6.42%		$1.29$1.04343,353 shs$0.00
04/04/2024$1.00$1.09
+9.11%		$1.18$1.00522,877 shs$28.09 million
04/03/2024$1.80$1.00
-44.50%		$1.71$0.931.87 million shs$0.00
04/02/2024$1.95$1.80
-7.69%		$2.27$1.602.26 million shs$0.00
04/01/2024$1.97$1.95
-1.02%		$2.15$1.86314,086 shs$0.00
03/29/2024$1.97$1.97$2.00$1.81320,707 shs$50.77 million
03/28/2024$1.82$1.97
+8.24%		$2.00$1.81320,700 shs$0.00
03/27/2024$2.00$1.82
-9.00%		$2.00$1.75187,098 shs$0.00
03/26/2024$1.75$2.00
+14.29%		$2.04$1.72333,745 shs$0.00
03/25/2024$1.74$1.75
+0.57%		$1.89$1.60458,108 shs$0.00
03/22/2024$1.81$1.74
-3.87%		$2.18$1.641.10 million shs$0.00
03/21/2024$1.59$1.81
+13.84%		$2.20$1.492.94 million shs$0.00
03/20/2024$1.00$1.59
+59.00%		$1.93$1.0011.34 million shs$0.00
03/19/2024$1.18$1.00
-15.25%		$1.19$0.90211,795 shs$25.77 million
03/18/2024$1.11$1.18
+6.40%		$1.21$1.1478,058 shs$0.00
03/15/2024$0.99$1.11
+12.13%		$1.28$0.96318,562 shs$0.00
03/14/2024$0.99$0.99
-0.58%		$1.00$0.947,530 shs$0.00
03/13/2024$0.99$0.99
+0.48%		$1.00$0.947,610 shs$0.00
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
03/12/2024$0.95$0.99
+4.21%		$1.00$0.9050,101 shs$0.00
03/11/2024$0.96$0.95
-0.99%		$0.99$0.9019,567 shs$0.00
03/08/2024$1.04$0.96
-7.73%		$1.01$0.9243,464 shs$0.00
03/07/2024$0.94$1.04
+10.07%		$1.05$0.92122,256 shs$0.00
03/06/2024$0.93$0.94
+1.58%		$0.95$0.927,569 shs$0.00
03/05/2024$0.95$0.93
-1.58%		$0.95$0.924,292 shs$23.97 million
03/04/2024$0.93$0.95
+2.16%		$0.95$0.9112,448 shs$0.00
03/01/2024$0.95$0.93
-2.71%		$0.96$0.9162,035 shs$24.48 million
02/29/2024$0.95$0.95
+0.08%		$0.96$0.956,344 shs$24.61 million
02/28/2024$0.96$0.95
-0.52%		$0.96$0.9511,677 shs$25 million
02/27/2024$0.97$0.96
-1.55%		$0.97$0.9523,777 shs$25 million
02/26/2024$0.97$0.97$0.98$0.963,823 shs$25 million
02/23/2024$0.97$0.98
+0.95%		$0.98$0.968,729 shs$25.25 million
02/22/2024$0.98$0.97
-0.94%		$0.98$0.959,161 shs$24.22 million
02/21/2024$0.94$0.98
+4.26%		$0.98$0.945,010 shs$25 million
02/20/2024$0.97$0.94
-3.09%		$0.99$0.9414,017 shs$24.22 million
02/19/2024$0.97$0.97$0.99$0.952,700 shs$25 million
02/16/2024$0.96$0.98
+2.08%		$0.99$0.952,719 shs$24.74 million
02/15/2024$0.96$0.96
-0.01%		$1.00$0.962,967 shs$24.74 million
02/14/2024$0.98$0.96
-2.03%		$1.00$0.9411,590 shs$25.43 million
02/13/2024$0.99$0.98
-0.71%		$0.98$0.943,377 shs$25.43 million
02/12/2024$0.99$0.99$1.03$0.9910,200 shs$25.43 million
02/09/2024$0.99$0.99
-0.30%		$1.00$0.946,979 shs$24.48 million
02/08/2024$0.95$0.99
+4.21%		$1.00$0.976,558 shs$25.11 million
02/07/2024$0.97$0.95
-2.49%		$1.01$0.9419,694 shs$24.48 million

Related Companies:
This page (NASDAQ:ANGH) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing