ANGXANGXNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4.00 | $4.30 | $3.90 | $4.20 | 628,524 |
| 3/2/2026 | $3.79 | $4.16 | $3.75 | $4.14 | 1.03M |
| 2/27/2026 | $3.81 | $4.00 | $3.73 | $3.92 | 893,700 |
| 2/26/2026 | $3.67 | $3.89 | $3.59 | $3.86 | 988,400 |
| 2/25/2026 | $3.39 | $3.79 | $3.33 | $3.63 | 1.04M |
| 2/24/2026 | $3.26 | $3.35 | $3.17 | $3.26 | 585,411 |
| 2/23/2026 | $3.46 | $3.53 | $3.21 | $3.30 | 497,549 |
| 2/20/2026 | $3.41 | $3.70 | $3.39 | $3.51 | 591,895 |
| 2/19/2026 | $3.34 | $3.50 | $3.25 | $3.44 | 724,800 |
| 2/18/2026 | $3.17 | $3.43 | $3.15 | $3.38 | 814,320 |
| 2/17/2026 | $3.26 | $3.34 | $3.13 | $3.18 | 685,232 |
| 2/13/2026 | $3.21 | $3.35 | $3.20 | $3.27 | 587,918 |
| 2/12/2026 | $3.54 | $3.60 | $3.21 | $3.22 | 463,200 |
| 2/11/2026 | $3.74 | $3.78 | $3.37 | $3.56 | 746,900 |
| 2/10/2026 | $3.49 | $3.97 | $3.49 | $3.75 | 781,300 |
| 2/9/2026 | $3.38 | $3.53 | $3.20 | $3.51 | 628,500 |
| 2/6/2026 | $3.06 | $3.51 | $3.03 | $3.39 | 1.03M |
| 2/5/2026 | $3.26 | $3.26 | $2.99 | $3.03 | 942,400 |
| 2/4/2026 | $3.54 | $3.67 | $3.18 | $3.25 | 1.10M |
| 2/3/2026 | $3.77 | $3.78 | $3.47 | $3.56 | 1.42M |
| 2/2/2026 | $3.90 | $3.99 | $3.78 | $3.78 | 648,500 |
| 1/30/2026 | $4.00 | $4.09 | $3.85 | $3.94 | 835,911 |
| 1/29/2026 | $4.04 | $4.09 | $3.87 | $4.04 | 1.02M |
| 1/28/2026 | $4.19 | $4.24 | $4.04 | $4.06 | 505,505 |
| 1/27/2026 | $4.20 | $4.26 | $4.15 | $4.18 | 429,239 |
| 1/26/2026 | $4.34 | $4.37 | $4.15 | $4.20 | 627,300 |
| 1/23/2026 | $4.55 | $4.64 | $4.29 | $4.32 | 423,905 |
| 1/22/2026 | $4.58 | $4.69 | $4.52 | $4.55 | 564,902 |
| 1/21/2026 | $4.47 | $4.64 | $4.32 | $4.44 | 445,823 |
| 1/20/2026 | $4.18 | $4.58 | $4.14 | $4.45 | 800,649 |
| 1/16/2026 | $4.36 | $4.36 | $4.14 | $4.23 | 523,748 |
| 1/15/2026 | $4.21 | $4.36 | $4.05 | $4.35 | 1.01M |
| 1/14/2026 | $4.15 | $4.33 | $4.06 | $4.20 | 658,700 |
| 1/13/2026 | $4.31 | $4.34 | $4.13 | $4.18 | 514,400 |
| 1/12/2026 | $4.23 | $4.31 | $4.02 | $4.31 | 559,300 |
| 1/9/2026 | $4.18 | $4.27 | $4.06 | $4.21 | 507,100 |
| 1/8/2026 | $4.19 | $4.26 | $4.13 | $4.15 | 671,904 |
| 1/7/2026 | $4.35 | $4.40 | $4.14 | $4.21 | 688,150 |
| 1/6/2026 | $4.60 | $4.66 | $4.26 | $4.31 | 1.42M |
| 1/5/2026 | $4.86 | $4.95 | $4.66 | $4.66 | 603,990 |
| 1/2/2026 | $4.71 | $4.86 | $4.53 | $4.83 | 639,000 |
| 12/31/2025 | $4.68 | $4.73 | $4.51 | $4.67 | 896,160 |
| 12/30/2025 | $4.72 | $4.84 | $4.66 | $4.67 | 585,200 |
| 12/29/2025 | $4.79 | $4.90 | $4.70 | $4.71 | 622,719 |
| 12/26/2025 | $5.00 | $5.09 | $4.82 | $4.82 | 684,500 |
| 12/24/2025 | $5.00 | $5.06 | $4.90 | $5.04 | 252,034 |
| 12/23/2025 | $5.10 | $5.14 | $4.85 | $4.95 | 764,900 |
| 12/22/2025 | $5.50 | $5.62 | $4.85 | $4.96 | 1.21M |
| 12/19/2025 | $5.31 | $5.67 | $5.20 | $5.39 | 6.21M |
| 12/18/2025 | $5.15 | $5.56 | $5.14 | $5.26 | 1.50M |
| 12/17/2025 | $5.24 | $5.34 | $5.00 | $5.00 | 891,900 |
| 12/16/2025 | $5.15 | $5.29 | $5.03 | $5.25 | 967,610 |
| 12/15/2025 | $5.08 | $5.40 | $5.05 | $5.07 | 1.18M |
| 12/12/2025 | $5.18 | $5.30 | $4.90 | $5.07 | 707,673 |
| 12/11/2025 | $5.31 | $5.43 | $5.10 | $5.22 | 947,528 |
| 12/10/2025 | $5.23 | $5.62 | $5.05 | $5.28 | 1.31M |
| 12/9/2025 | $5.14 | $5.33 | $5.03 | $5.32 | 912,349 |
| 12/8/2025 | $5.00 | $5.19 | $4.74 | $5.12 | 1.21M |
| 12/5/2025 | $5.07 | $5.20 | $4.82 | $5.00 | 815,200 |
| 12/4/2025 | $4.74 | $5.42 | $4.72 | $5.14 | 1.69M |