Angel Studios, Inc. (ANGX)
NYSE: ANGX · Real-Time Price · USD
4.360
-0.110 (-2.46%)
Aug 27, 2026, 11:10 AM EDT - Market open
Angel Studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.51 | 4.52 | 4.36 | 4.36 | - | -2.57% | 215,347 |
| 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 |
| 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 |