Angel Studios, Inc. (ANGX)
NYSE: ANGX · Real-Time Price · USD
8.59
-0.73 (-7.83%)
At close: Oct 3, 2025, 4:00 PM EDT
8.59
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:29 PM EDT
Angel Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.59 | 9.59 | 8.52 | 8.53 | - | -8.48% | 2,323,269 |
| Oct 2, 2025 | 9.76 | 9.85 | 8.63 | 9.32 | 9.32 | 20.10% | 6,874,252 |
| Oct 1, 2025 | 5.94 | 8.16 | 5.93 | 7.76 | 7.76 | 33.56% | 3,099,417 |
| Sep 30, 2025 | 5.27 | 5.82 | 5.21 | 5.81 | 5.81 | 4.87% | 1,012,342 |
| Sep 29, 2025 | 4.37 | 5.73 | 4.29 | 5.54 | 5.54 | 39.90% | 2,869,088 |
| Sep 26, 2025 | 3.98 | 4.20 | 3.77 | 3.96 | 3.96 | -1.00% | 1,267,008 |
| Sep 25, 2025 | 4.36 | 4.45 | 3.98 | 4.00 | 4.00 | -8.26% | 1,279,858 |
| Sep 24, 2025 | 5.00 | 5.05 | 4.35 | 4.36 | 4.36 | -12.80% | 1,111,867 |
| Sep 23, 2025 | 5.90 | 5.98 | 4.52 | 5.00 | 5.00 | -13.64% | 2,316,930 |
| Sep 22, 2025 | 6.50 | 6.97 | 5.75 | 5.79 | 5.79 | -3.50% | 1,224,854 |
| Sep 19, 2025 | 7.00 | 7.09 | 5.92 | 6.00 | 6.00 | -13.42% | 1,399,369 |
| Sep 18, 2025 | 9.05 | 9.50 | 6.75 | 6.93 | 6.93 | -21.34% | 1,702,345 |
| Sep 17, 2025 | 13.06 | 13.34 | 7.67 | 8.81 | 8.81 | -32.28% | 2,906,977 |
| Sep 16, 2025 | 17.50 | 18.00 | 12.02 | 13.01 | 13.01 | -18.69% | 1,039,831 |
| Sep 15, 2025 | 14.64 | 18.90 | 13.52 | 16.00 | 16.00 | 20.66% | 1,169,646 |
| Sep 12, 2025 | 16.95 | 17.98 | 10.35 | 13.26 | 13.26 | 2.00% | 1,069,127 |