Angel Studios, Inc. (ANGX)
NYSE: ANGX · Real-Time Price · USD
4.140
-0.020 (-0.48%)
At close: Oct 6, 2026, 4:00 PM EDT
4.070
-0.070 (-1.69%)
After-hours: Oct 6, 2026, 4:45 PM EDT
Angel Studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.23 | 4.28 | 4.03 | 4.14 | 4.14 | -0.48% | 1,447,151 |
| Oct 5, 2026 | 4.12 | 4.19 | 4.00 | 4.16 | 4.16 | 1.96% | 1,534,786 |
| Oct 2, 2026 | 4.28 | 4.35 | 4.07 | 4.08 | 4.08 | -3.55% | 2,188,989 |
| Oct 1, 2026 | 4.66 | 4.69 | 4.23 | 4.23 | 4.23 | -9.42% | 2,629,339 |
| Sep 30, 2026 | 4.66 | 4.76 | 4.60 | 4.67 | 4.67 | 0.21% | 1,560,348 |
| Sep 29, 2026 | 4.59 | 4.76 | 4.54 | 4.66 | 4.66 | 1.97% | 1,191,166 |
| Sep 28, 2026 | 4.74 | 4.75 | 4.55 | 4.57 | 4.57 | -4.79% | 1,427,263 |
| Sep 25, 2026 | 4.83 | 4.87 | 4.72 | 4.80 | 4.80 | -1.23% | 1,294,476 |
| Sep 24, 2026 | 4.83 | 5.04 | 4.65 | 4.86 | 4.86 | 0.21% | 1,758,091 |
| Sep 23, 2026 | 5.02 | 5.04 | 4.73 | 4.85 | 4.85 | -4.90% | 2,041,120 |
| Sep 22, 2026 | 5.25 | 5.25 | 4.94 | 5.10 | 5.10 | -2.30% | 3,275,326 |
| Sep 21, 2026 | 5.29 | 5.30 | 5.13 | 5.22 | 5.22 | -0.95% | 2,729,648 |
| Sep 18, 2026 | 4.93 | 5.38 | 4.93 | 5.27 | 5.27 | 7.55% | 3,747,862 |
| Sep 17, 2026 | 5.34 | 5.41 | 4.74 | 4.90 | 4.90 | -7.55% | 3,554,119 |
| Sep 16, 2026 | 5.30 | 5.38 | 5.17 | 5.30 | 5.30 | 0.57% | 2,311,328 |
| Sep 15, 2026 | 5.47 | 5.75 | 5.19 | 5.27 | 5.27 | -3.83% | 2,664,163 |
| Sep 14, 2026 | 5.57 | 5.66 | 5.37 | 5.48 | 5.48 | 0.55% | 2,336,373 |
| Sep 11, 2026 | 5.38 | 5.51 | 5.20 | 5.45 | 5.45 | 1.30% | 2,311,565 |
| Sep 10, 2026 | 4.90 | 5.41 | 4.90 | 5.38 | 5.38 | 9.13% | 2,817,135 |
| Sep 9, 2026 | 4.83 | 5.04 | 4.75 | 4.93 | 4.93 | 1.44% | 1,428,853 |
| Sep 8, 2026 | 4.63 | 5.06 | 4.51 | 4.86 | 4.86 | 6.11% | 2,626,850 |
| Sep 4, 2026 | 4.50 | 4.61 | 4.50 | 4.58 | 4.58 | 2.00% | 863,797 |
| Sep 3, 2026 | 4.55 | 4.68 | 4.43 | 4.49 | 4.49 | - | 1,167,735 |
| Sep 2, 2026 | 4.29 | 4.54 | 4.29 | 4.49 | 4.49 | 3.46% | 916,529 |
| Sep 1, 2026 | 4.14 | 4.40 | 4.10 | 4.34 | 4.34 | 3.09% | 931,970 |
| Aug 31, 2026 | 4.31 | 4.36 | 4.16 | 4.21 | 4.21 | -3.22% | 668,956 |
| Aug 28, 2026 | 4.51 | 4.63 | 4.33 | 4.35 | 4.35 | -2.90% | 872,778 |
| Aug 27, 2026 | 4.51 | 4.52 | 4.34 | 4.48 | 4.48 | 0.22% | 786,743 |
| Aug 26, 2026 | 4.54 | 4.62 | 4.45 | 4.47 | 4.47 | -2.40% | 865,557 |
| Aug 25, 2026 | 4.57 | 4.64 | 4.46 | 4.58 | 4.58 | 0.88% | 999,747 |
| Aug 24, 2026 | 4.27 | 4.55 | 4.25 | 4.54 | 4.54 | 5.34% | 1,119,879 |
| Aug 21, 2026 | 4.43 | 4.43 | 4.23 | 4.31 | 4.31 | -1.37% | 934,642 |
| Aug 20, 2026 | 4.57 | 4.57 | 4.36 | 4.37 | 4.37 | -5.00% | 1,115,303 |
| Aug 19, 2026 | 4.79 | 4.91 | 4.57 | 4.60 | 4.60 | -5.15% | 1,898,452 |
| Aug 18, 2026 | 4.79 | 5.33 | 4.76 | 4.85 | 4.85 | 2.97% | 4,060,696 |
| Aug 17, 2026 | 4.60 | 4.87 | 4.51 | 4.71 | 4.71 | 7.78% | 2,566,431 |
| Aug 14, 2026 | 4.31 | 4.38 | 4.20 | 4.37 | 4.37 | 1.16% | 1,505,431 |
| Aug 13, 2026 | 3.73 | 4.36 | 3.72 | 4.32 | 4.32 | 17.39% | 3,079,409 |
| Aug 12, 2026 | 3.84 | 3.88 | 3.65 | 3.68 | 3.68 | -3.92% | 2,089,989 |
| Aug 11, 2026 | 4.22 | 4.30 | 3.83 | 3.83 | 3.83 | -9.24% | 1,732,129 |
| Aug 10, 2026 | 4.30 | 4.38 | 4.15 | 4.22 | 4.22 | -1.63% | 985,817 |
| Aug 7, 2026 | 4.43 | 4.45 | 4.26 | 4.29 | 4.29 | -0.23% | 837,079 |
| Aug 6, 2026 | 4.25 | 4.40 | 4.13 | 4.30 | 4.30 | 1.42% | 1,246,254 |
| Aug 5, 2026 | 4.10 | 4.37 | 3.99 | 4.24 | 4.24 | -4.93% | 2,376,875 |
| Aug 4, 2026 | 4.23 | 4.50 | 4.19 | 4.46 | 4.46 | 5.94% | 1,631,276 |
| Aug 3, 2026 | 4.03 | 4.24 | 4.02 | 4.21 | 4.21 | 3.69% | 868,047 |
| Jul 31, 2026 | 4.03 | 4.08 | 3.92 | 4.06 | 4.06 | -0.73% | 841,733 |
| Jul 30, 2026 | 3.99 | 4.14 | 3.90 | 4.09 | 4.09 | 4.34% | 686,097 |
| Jul 29, 2026 | 4.07 | 4.20 | 3.84 | 3.92 | 3.92 | -4.16% | 1,318,459 |
| Jul 28, 2026 | 4.35 | 4.37 | 4.06 | 4.09 | 4.09 | -6.41% | 1,133,226 |