Angel Studios, Inc. (ANGX)
NYSE: ANGX · Real-Time Price · USD
2.700
-0.130 (-4.59%)
At close: May 15, 2026, 4:00 PM EDT
2.750
+0.050 (1.85%)
After-hours: May 15, 2026, 7:53 PM EDT
Angel Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.79 | 2.85 | 2.70 | 2.70 | 2.70 | -4.59% | 1,037,094 |
| May 14, 2026 | 2.84 | 2.91 | 2.74 | 2.83 | 2.83 | -1.05% | 901,266 |
| May 13, 2026 | 2.96 | 3.01 | 2.83 | 2.86 | 2.86 | -5.30% | 916,764 |
| May 12, 2026 | 3.02 | 3.16 | 2.93 | 3.02 | 3.02 | -0.66% | 1,203,817 |
| May 11, 2026 | 3.33 | 3.40 | 3.01 | 3.04 | 3.04 | -9.25% | 1,628,764 |
| May 8, 2026 | 2.98 | 3.35 | 2.94 | 3.35 | 3.35 | 12.04% | 2,116,825 |
| May 7, 2026 | 3.04 | 3.06 | 2.74 | 2.99 | 2.99 | -1.64% | 1,531,099 |
| May 6, 2026 | 3.10 | 3.12 | 2.97 | 3.04 | 3.04 | -3.49% | 1,239,755 |
| May 5, 2026 | 3.05 | 3.17 | 2.88 | 3.15 | 3.15 | 3.96% | 1,841,666 |
| May 4, 2026 | 3.13 | 3.20 | 2.98 | 3.03 | 3.03 | -3.81% | 1,461,037 |
| May 1, 2026 | 2.82 | 3.15 | 2.77 | 3.15 | 3.15 | 22.57% | 3,780,528 |
| Apr 30, 2026 | 2.52 | 2.64 | 2.49 | 2.57 | 2.57 | 0.39% | 1,414,399 |
| Apr 29, 2026 | 2.39 | 2.57 | 2.39 | 2.56 | 2.56 | 5.79% | 1,421,352 |
| Apr 28, 2026 | 2.60 | 2.64 | 2.40 | 2.42 | 2.42 | -7.28% | 796,102 |
| Apr 27, 2026 | 2.50 | 2.74 | 2.49 | 2.61 | 2.61 | 3.57% | 1,393,733 |
| Apr 24, 2026 | 2.40 | 2.57 | 2.33 | 2.52 | 2.52 | 6.78% | 1,230,042 |
| Apr 23, 2026 | 2.35 | 2.40 | 2.27 | 2.36 | 2.36 | 0.85% | 2,000,778 |
| Apr 22, 2026 | 2.51 | 2.58 | 2.33 | 2.34 | 2.34 | -5.26% | 1,862,406 |
| Apr 21, 2026 | 2.69 | 2.70 | 2.45 | 2.47 | 2.47 | -6.08% | 1,509,061 |
| Apr 20, 2026 | 2.65 | 2.75 | 2.59 | 2.63 | 2.63 | 0.38% | 1,364,826 |
| Apr 17, 2026 | 2.58 | 2.83 | 2.55 | 2.62 | 2.62 | 4.80% | 2,414,382 |
| Apr 16, 2026 | 2.50 | 2.50 | 2.37 | 2.50 | 2.50 | 2.88% | 1,507,385 |
| Apr 15, 2026 | 2.35 | 2.43 | 2.22 | 2.43 | 2.43 | 5.65% | 2,229,045 |
| Apr 14, 2026 | 2.20 | 2.30 | 2.16 | 2.30 | 2.30 | 5.50% | 2,530,355 |
| Apr 13, 2026 | 2.11 | 2.23 | 2.10 | 2.18 | 2.18 | - | 2,972,571 |
| Apr 10, 2026 | 2.26 | 2.30 | 2.05 | 2.18 | 2.18 | -24.04% | 11,957,957 |
| Apr 9, 2026 | 2.83 | 2.90 | 2.70 | 2.87 | 2.87 | - | 1,026,447 |
| Apr 8, 2026 | 3.02 | 3.04 | 2.83 | 2.87 | 2.87 | -2.05% | 1,143,407 |
| Apr 7, 2026 | 2.98 | 3.12 | 2.90 | 2.93 | 2.93 | -2.01% | 568,191 |
| Apr 6, 2026 | 2.98 | 3.12 | 2.98 | 2.99 | 2.99 | - | 510,155 |
| Apr 2, 2026 | 2.92 | 3.04 | 2.88 | 2.99 | 2.99 | -0.33% | 623,936 |
| Apr 1, 2026 | 3.04 | 3.09 | 2.91 | 3.00 | 3.00 | -1.64% | 638,616 |
| Mar 31, 2026 | 3.20 | 3.23 | 3.03 | 3.05 | 3.05 | -3.17% | 784,383 |
| Mar 30, 2026 | 3.10 | 3.24 | 3.09 | 3.15 | 3.15 | 0.64% | 538,708 |
| Mar 27, 2026 | 3.14 | 3.24 | 3.06 | 3.13 | 3.13 | -1.88% | 680,455 |
| Mar 26, 2026 | 3.25 | 3.38 | 3.14 | 3.19 | 3.19 | -3.63% | 584,889 |
| Mar 25, 2026 | 3.17 | 3.31 | 3.08 | 3.31 | 3.31 | 5.75% | 599,601 |
| Mar 24, 2026 | 3.36 | 3.36 | 3.11 | 3.13 | 3.13 | -5.15% | 435,721 |
| Mar 23, 2026 | 3.18 | 3.40 | 3.13 | 3.30 | 3.30 | 4.43% | 792,243 |
| Mar 20, 2026 | 3.07 | 3.23 | 2.97 | 3.16 | 3.16 | 3.95% | 851,591 |
| Mar 19, 2026 | 3.25 | 3.27 | 3.02 | 3.04 | 3.04 | -8.16% | 1,207,478 |
| Mar 18, 2026 | 3.45 | 3.48 | 3.23 | 3.31 | 3.31 | -5.16% | 1,362,658 |
| Mar 17, 2026 | 3.84 | 3.94 | 3.45 | 3.49 | 3.49 | -9.35% | 1,055,206 |
| Mar 16, 2026 | 3.71 | 4.01 | 3.70 | 3.85 | 3.85 | 4.05% | 749,646 |
| Mar 13, 2026 | 4.15 | 4.28 | 3.65 | 3.70 | 3.70 | -17.04% | 1,637,409 |
| Mar 12, 2026 | 4.30 | 4.54 | 4.15 | 4.46 | 4.46 | 2.76% | 992,205 |
| Mar 11, 2026 | 4.31 | 4.46 | 4.31 | 4.34 | 4.34 | 0.46% | 331,261 |
| Mar 10, 2026 | 4.52 | 4.54 | 4.26 | 4.32 | 4.32 | -4.42% | 509,049 |
| Mar 9, 2026 | 4.36 | 4.54 | 4.23 | 4.52 | 4.52 | 1.80% | 729,982 |
| Mar 6, 2026 | 4.16 | 4.55 | 4.10 | 4.44 | 4.44 | 3.98% | 665,651 |