Angel Studios, Inc. (ANGX)
NYSE: ANGX · Real-Time Price · USD
4.300
+0.060 (1.42%)
Aug 6, 2026, 4:00 PM EDT - Market closed
Angel Studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 4.12 | 4.40 | 4.12 | 4.37 | 4.37 | 7.90% | 1,213,176 |
| Jul 24, 2026 | 4.05 | 4.11 | 3.87 | 4.05 | 4.05 | -0.25% | 1,404,387 |
| Jul 23, 2026 | 4.17 | 4.20 | 4.00 | 4.06 | 4.06 | -3.10% | 747,974 |
| Jul 22, 2026 | 4.27 | 4.40 | 4.13 | 4.19 | 4.19 | -3.01% | 1,019,025 |
| Jul 21, 2026 | 4.33 | 4.44 | 4.20 | 4.32 | 4.32 | -2.04% | 1,443,173 |
| Jul 20, 2026 | 4.11 | 4.49 | 4.11 | 4.41 | 4.41 | 7.30% | 1,959,154 |
| Jul 17, 2026 | 4.07 | 4.17 | 3.98 | 4.11 | 4.11 | -0.96% | 1,508,923 |
| Jul 16, 2026 | 4.19 | 4.23 | 4.09 | 4.15 | 4.15 | -0.48% | 1,264,474 |
| Jul 15, 2026 | 4.13 | 4.25 | 4.07 | 4.17 | 4.17 | 1.96% | 1,330,597 |
| Jul 14, 2026 | 4.02 | 4.13 | 3.97 | 4.09 | 4.09 | 0.99% | 816,300 |
| Jul 13, 2026 | 3.94 | 4.15 | 3.91 | 4.05 | 4.05 | 1.25% | 1,291,682 |
| Jul 10, 2026 | 3.99 | 4.12 | 3.83 | 4.00 | 4.00 | 1.01% | 1,674,199 |
| Jul 9, 2026 | 3.83 | 4.03 | 3.73 | 3.96 | 3.96 | 2.06% | 1,481,733 |
| Jul 8, 2026 | 3.69 | 3.96 | 3.61 | 3.88 | 3.88 | 5.72% | 1,886,696 |
| Jul 7, 2026 | 3.55 | 3.78 | 3.53 | 3.67 | 3.67 | 3.97% | 1,108,868 |
| Jul 6, 2026 | 3.61 | 3.80 | 3.46 | 3.53 | 3.53 | -0.28% | 1,580,988 |
| Jul 2, 2026 | 3.57 | 3.71 | 3.43 | 3.54 | 3.54 | - | 1,275,129 |
| Jul 1, 2026 | 3.65 | 3.66 | 3.42 | 3.54 | 3.54 | -3.54% | 1,356,842 |
| Jun 30, 2026 | 3.59 | 3.73 | 3.51 | 3.67 | 3.67 | 3.09% | 1,310,787 |
| Jun 29, 2026 | 3.21 | 3.57 | 3.20 | 3.56 | 3.56 | 10.90% | 2,099,204 |
| Jun 26, 2026 | 2.93 | 3.21 | 2.90 | 3.21 | 3.21 | 9.56% | 1,324,941 |
| Jun 25, 2026 | 3.18 | 3.20 | 2.91 | 2.93 | 2.93 | -7.28% | 1,149,909 |
| Jun 24, 2026 | 3.17 | 3.25 | 3.05 | 3.16 | 3.16 | -0.32% | 1,046,358 |
| Jun 23, 2026 | 3.02 | 3.21 | 2.95 | 3.17 | 3.17 | 2.92% | 819,251 |
| Jun 22, 2026 | 3.19 | 3.35 | 3.03 | 3.08 | 3.08 | -3.75% | 1,025,196 |
| Jun 18, 2026 | 3.16 | 3.22 | 3.11 | 3.20 | 3.20 | 1.91% | 1,292,818 |
| Jun 17, 2026 | 3.18 | 3.33 | 3.14 | 3.14 | 3.14 | -0.63% | 1,059,093 |
| Jun 16, 2026 | 3.20 | 3.31 | 3.16 | 3.16 | 3.16 | -1.56% | 1,043,959 |
| Jun 15, 2026 | 2.94 | 3.30 | 2.94 | 3.21 | 3.21 | 10.69% | 2,054,996 |
| Jun 12, 2026 | 2.90 | 2.97 | 2.79 | 2.90 | 2.90 | -0.68% | 729,119 |
| Jun 11, 2026 | 2.80 | 2.98 | 2.78 | 2.92 | 2.92 | 2.82% | 932,304 |
| Jun 10, 2026 | 2.79 | 2.90 | 2.76 | 2.84 | 2.84 | -0.35% | 678,124 |
| Jun 9, 2026 | 2.75 | 2.97 | 2.75 | 2.85 | 2.85 | 2.15% | 1,094,965 |
| Jun 8, 2026 | 2.76 | 2.93 | 2.68 | 2.79 | 2.79 | 1.82% | 1,044,286 |
| Jun 5, 2026 | 3.06 | 3.10 | 2.72 | 2.74 | 2.74 | -11.04% | 1,176,414 |
| Jun 4, 2026 | 2.70 | 3.15 | 2.69 | 3.08 | 3.08 | 15.36% | 2,340,847 |
| Jun 3, 2026 | 2.79 | 2.79 | 2.66 | 2.67 | 2.67 | -6.64% | 849,593 |
| Jun 2, 2026 | 2.75 | 2.91 | 2.72 | 2.86 | 2.86 | 2.51% | 860,677 |
| Jun 1, 2026 | 2.75 | 2.89 | 2.73 | 2.79 | 2.79 | 0.72% | 1,491,532 |
| May 29, 2026 | 2.82 | 2.85 | 2.74 | 2.77 | 2.77 | -2.12% | 546,898 |
| May 28, 2026 | 2.79 | 2.89 | 2.78 | 2.83 | 2.83 | 1.43% | 529,215 |
| May 27, 2026 | 2.70 | 2.86 | 2.69 | 2.79 | 2.79 | 1.09% | 670,807 |