Angel Studios, Inc. (ANGX)
NYSE: ANGX · Real-Time Price · USD
3.220
-0.340 (-9.55%)
Feb 4, 2026, 2:50 PM EST - Market open
Angel Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.54 | 3.67 | 3.18 | 3.23 | - | -9.41% | 840,929 |
| Feb 3, 2026 | 3.77 | 3.78 | 3.47 | 3.56 | 3.56 | -5.82% | 1,416,770 |
| Feb 2, 2026 | 3.90 | 3.99 | 3.78 | 3.78 | 3.78 | -4.06% | 637,825 |
| Jan 30, 2026 | 4.00 | 4.09 | 3.85 | 3.94 | 3.94 | -2.48% | 827,476 |
| Jan 29, 2026 | 4.04 | 4.09 | 3.87 | 4.04 | 4.04 | -0.49% | 1,019,328 |
| Jan 28, 2026 | 4.19 | 4.24 | 4.04 | 4.06 | 4.06 | -2.87% | 489,823 |
| Jan 27, 2026 | 4.20 | 4.26 | 4.15 | 4.18 | 4.18 | -0.48% | 427,525 |
| Jan 26, 2026 | 4.34 | 4.37 | 4.15 | 4.20 | 4.20 | -2.78% | 624,104 |
| Jan 23, 2026 | 4.55 | 4.64 | 4.29 | 4.32 | 4.32 | -5.05% | 422,307 |
| Jan 22, 2026 | 4.58 | 4.69 | 4.52 | 4.55 | 4.55 | 2.48% | 562,746 |
| Jan 21, 2026 | 4.47 | 4.64 | 4.32 | 4.44 | 4.44 | -0.22% | 443,881 |
| Jan 20, 2026 | 4.18 | 4.58 | 4.14 | 4.45 | 4.45 | 5.20% | 797,505 |
| Jan 16, 2026 | 4.36 | 4.36 | 4.14 | 4.23 | 4.23 | -2.76% | 519,180 |
| Jan 15, 2026 | 4.21 | 4.36 | 4.05 | 4.35 | 4.35 | 3.57% | 1,008,793 |
| Jan 14, 2026 | 4.15 | 4.33 | 4.06 | 4.20 | 4.20 | 0.48% | 655,002 |
| Jan 13, 2026 | 4.31 | 4.34 | 4.13 | 4.18 | 4.18 | -3.02% | 510,541 |
| Jan 12, 2026 | 4.23 | 4.31 | 4.02 | 4.31 | 4.31 | 2.38% | 555,599 |
| Jan 9, 2026 | 4.18 | 4.27 | 4.06 | 4.21 | 4.21 | 1.45% | 498,924 |
| Jan 8, 2026 | 4.19 | 4.26 | 4.13 | 4.15 | 4.15 | -1.43% | 667,975 |
| Jan 7, 2026 | 4.35 | 4.40 | 4.14 | 4.21 | 4.21 | -2.32% | 684,561 |
| Jan 6, 2026 | 4.60 | 4.66 | 4.26 | 4.31 | 4.31 | -7.51% | 1,405,458 |
| Jan 5, 2026 | 4.86 | 4.95 | 4.66 | 4.66 | 4.66 | -3.52% | 603,496 |
| Jan 2, 2026 | 4.71 | 4.86 | 4.53 | 4.83 | 4.83 | 3.43% | 605,573 |
| Dec 31, 2025 | 4.68 | 4.73 | 4.51 | 4.67 | 4.67 | - | 894,276 |
| Dec 30, 2025 | 4.72 | 4.84 | 4.66 | 4.67 | 4.67 | -0.85% | 581,481 |
| Dec 29, 2025 | 4.79 | 4.90 | 4.70 | 4.71 | 4.71 | -2.28% | 621,508 |
| Dec 26, 2025 | 5.00 | 5.09 | 4.82 | 4.82 | 4.82 | -4.37% | 682,927 |
| 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 |