Angel Studios, Inc. (ANGX)
NYSE: ANGX · Real-Time Price · USD
6.83
-0.10 (-1.44%)
At close: Oct 24, 2025, 4:00 PM EDT
6.77
-0.06 (-0.85%)
After-hours: Oct 24, 2025, 7:56 PM EDT

Angel Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20256.997.006.606.836.83-1.44%297,276
Oct 23, 20256.937.056.816.936.931.46%412,564
Oct 22, 20257.007.176.826.836.83-4.48%343,758
Oct 21, 20257.357.356.987.157.15-2.85%522,126
Oct 20, 20257.007.366.907.367.365.29%501,006
Oct 17, 20256.937.256.826.996.992.64%814,289
Oct 16, 20256.967.056.676.816.81-2.30%382,934
Oct 15, 20257.587.586.856.976.97-5.81%746,596
Oct 14, 20256.627.476.357.407.4010.94%782,752
Oct 13, 20256.756.886.426.676.670.91%502,128
Oct 10, 20256.936.996.406.616.61-4.34%986,384
Oct 9, 20256.786.986.596.916.910.29%852,374
Oct 8, 20257.387.546.776.896.89-8.01%1,252,153
Oct 7, 20258.158.267.397.497.49-9.87%1,018,915
Oct 6, 20258.608.807.758.318.31-3.26%1,354,557
Oct 3, 20259.599.678.518.598.59-7.83%2,443,793
Oct 2, 20259.769.858.639.329.3220.10%6,874,252
Oct 1, 20255.948.165.937.767.7633.56%3,099,417
Sep 30, 20255.275.825.215.815.814.87%1,012,342
Sep 29, 20254.375.734.295.545.5439.90%2,869,088
Sep 26, 20253.984.203.773.963.96-1.00%1,267,008
Sep 25, 20254.364.453.984.004.00-8.26%1,279,858
Sep 24, 20255.005.054.354.364.36-12.80%1,111,867
Sep 23, 20255.905.984.525.005.00-13.64%2,316,930
Sep 22, 20256.506.975.755.795.79-3.50%1,224,854
Sep 19, 20257.007.095.926.006.00-13.42%1,399,369
Sep 18, 20259.059.506.756.936.93-21.34%1,702,345
Sep 17, 202513.0613.347.678.818.81-32.28%2,906,977
Sep 16, 202517.5018.0012.0213.0113.01-18.69%1,039,831
Sep 15, 202514.6418.9013.5216.0016.0020.66%1,169,646
Sep 12, 202516.9517.9810.3513.2613.262.00%1,069,127