Angel Studios, Inc. (ANGX)
NYSE: ANGX · Real-Time Price · USD
5.04
+0.09 (1.82%)
At close: Dec 24, 2025, 1:00 PM EST
5.15
+0.11 (2.18%)
After-hours: Dec 24, 2025, 5:00 PM EST
Angel Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.00 | 5.06 | 4.90 | 5.04 | 5.04 | 1.82% | 246,537 |
| Dec 23, 2025 | 5.10 | 5.14 | 4.85 | 4.95 | 4.95 | -0.20% | 761,175 |
| Dec 22, 2025 | 5.50 | 5.62 | 4.85 | 4.96 | 4.96 | -7.98% | 1,196,190 |
| Dec 19, 2025 | 5.31 | 5.67 | 5.20 | 5.39 | 5.39 | 2.47% | 5,652,661 |
| Dec 18, 2025 | 5.15 | 5.56 | 5.14 | 5.26 | 5.26 | 5.20% | 1,495,113 |
| Dec 17, 2025 | 5.24 | 5.34 | 5.00 | 5.00 | 5.00 | -4.76% | 891,888 |
| Dec 16, 2025 | 5.15 | 5.29 | 5.03 | 5.25 | 5.25 | 3.55% | 967,610 |
| Dec 15, 2025 | 5.08 | 5.40 | 5.05 | 5.07 | 5.07 | - | 1,180,824 |
| Dec 12, 2025 | 5.18 | 5.30 | 4.90 | 5.07 | 5.07 | -2.87% | 707,673 |
| Dec 11, 2025 | 5.31 | 5.43 | 5.10 | 5.22 | 5.22 | -1.14% | 947,528 |
| Dec 10, 2025 | 5.23 | 5.62 | 5.05 | 5.28 | 5.28 | -0.75% | 1,309,594 |
| Dec 9, 2025 | 5.14 | 5.33 | 5.03 | 5.32 | 5.32 | 3.91% | 912,349 |
| Dec 8, 2025 | 5.00 | 5.19 | 4.74 | 5.12 | 5.12 | 2.40% | 1,207,362 |
| Dec 5, 2025 | 5.07 | 5.20 | 4.82 | 5.00 | 5.00 | -2.72% | 815,392 |
| Dec 4, 2025 | 4.74 | 5.42 | 4.73 | 5.14 | 5.14 | 14.73% | 1,687,093 |
| Dec 3, 2025 | 4.38 | 4.50 | 4.20 | 4.48 | 4.48 | 2.52% | 722,183 |
| Dec 2, 2025 | 4.42 | 4.44 | 4.25 | 4.37 | 4.37 | -0.91% | 767,381 |
| Dec 1, 2025 | 4.75 | 4.78 | 4.41 | 4.41 | 4.41 | -9.63% | 843,254 |
| Nov 28, 2025 | 4.77 | 5.20 | 4.65 | 4.88 | 4.88 | 2.95% | 869,187 |
| Nov 26, 2025 | 4.70 | 4.87 | 4.47 | 4.74 | 4.74 | 1.72% | 673,015 |
| Nov 25, 2025 | 4.79 | 4.89 | 4.60 | 4.66 | 4.66 | -2.10% | 567,252 |
| Nov 24, 2025 | 5.16 | 5.28 | 4.71 | 4.76 | 4.76 | -5.56% | 749,393 |
| Nov 21, 2025 | 5.20 | 5.25 | 4.70 | 5.04 | 5.04 | -2.70% | 1,116,466 |
| Nov 20, 2025 | 5.36 | 5.42 | 5.10 | 5.18 | 5.18 | -1.89% | 576,879 |
| Nov 19, 2025 | 5.83 | 6.15 | 5.28 | 5.28 | 5.28 | -11.26% | 417,845 |
| Nov 18, 2025 | 6.05 | 6.05 | 5.72 | 5.95 | 5.95 | -3.09% | 696,387 |
| Nov 17, 2025 | 6.20 | 6.75 | 6.05 | 6.14 | 6.14 | 2.68% | 880,775 |
| Nov 14, 2025 | 5.25 | 6.02 | 5.06 | 5.98 | 5.98 | 13.90% | 1,185,458 |
| Nov 13, 2025 | 5.33 | 5.38 | 5.08 | 5.25 | 5.25 | -2.05% | 756,465 |
| Nov 12, 2025 | 5.58 | 5.72 | 5.20 | 5.36 | 5.36 | -2.90% | 422,656 |
| Nov 11, 2025 | 5.76 | 5.78 | 5.41 | 5.52 | 5.52 | -1.95% | 405,001 |
| Nov 10, 2025 | 6.31 | 6.34 | 5.60 | 5.63 | 5.63 | -6.63% | 689,812 |
| Nov 7, 2025 | 6.25 | 6.32 | 5.92 | 6.03 | 6.03 | -6.07% | 464,928 |
| Nov 6, 2025 | 6.26 | 6.64 | 6.16 | 6.42 | 6.42 | -1.83% | 540,709 |
| Nov 5, 2025 | 6.30 | 6.62 | 6.00 | 6.54 | 6.54 | 6.00% | 265,475 |
| Nov 4, 2025 | 6.39 | 6.55 | 6.13 | 6.17 | 6.17 | -6.37% | 175,354 |
| Nov 3, 2025 | 6.64 | 6.78 | 6.24 | 6.59 | 6.59 | 2.97% | 347,062 |
| Oct 31, 2025 | 6.30 | 6.55 | 5.90 | 6.40 | 6.40 | 2.40% | 564,113 |
| Oct 30, 2025 | 6.30 | 6.37 | 5.95 | 6.25 | 6.25 | -1.26% | 550,771 |
| Oct 29, 2025 | 6.50 | 6.58 | 6.20 | 6.33 | 6.33 | -1.86% | 513,597 |
| Oct 28, 2025 | 6.71 | 6.80 | 6.34 | 6.45 | 6.45 | -3.59% | 462,245 |
| Oct 27, 2025 | 6.88 | 6.90 | 6.53 | 6.69 | 6.69 | -2.05% | 307,513 |
| Oct 24, 2025 | 6.99 | 7.00 | 6.60 | 6.83 | 6.83 | -1.44% | 297,276 |
| Oct 23, 2025 | 6.93 | 7.05 | 6.81 | 6.93 | 6.93 | 1.46% | 412,564 |
| Oct 22, 2025 | 7.00 | 7.17 | 6.82 | 6.83 | 6.83 | -4.48% | 343,758 |
| Oct 21, 2025 | 7.35 | 7.35 | 6.98 | 7.15 | 7.15 | -2.85% | 522,126 |
| Oct 20, 2025 | 7.00 | 7.36 | 6.90 | 7.36 | 7.36 | 5.29% | 501,006 |
| Oct 17, 2025 | 6.93 | 7.25 | 6.82 | 6.99 | 6.99 | 2.64% | 814,289 |
| Oct 16, 2025 | 6.96 | 7.05 | 6.67 | 6.81 | 6.81 | -2.30% | 382,934 |
| Oct 15, 2025 | 7.58 | 7.58 | 6.85 | 6.97 | 6.97 | -5.81% | 746,596 |