Angel Studios, Inc. Class A ANGX
NYSE · United States · Consumer Services
$4.23-0.44 (-9.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.23 | -9.42% | $4.66 | $4.69 | $4.23 | 2.64M |
| 2026-09-30 | $4.67 | +0.21% | $4.66 | $4.76 | $4.60 | 1.56M |
| 2026-09-29 | $4.66 | +1.97% | $4.59 | $4.76 | $4.54 | 1.19M |
| 2026-09-28 | $4.57 | -4.79% | $4.74 | $4.75 | $4.55 | 1.43M |
| 2026-09-25 | $4.80 | -1.23% | $4.83 | $4.87 | $4.72 | 1.30M |
| 2026-09-24 | $4.86 | +0.21% | $4.83 | $5.04 | $4.65 | 1.76M |
| 2026-09-23 | $4.85 | -4.90% | $5.02 | $5.04 | $4.73 | 2.04M |
| 2026-09-22 | $5.10 | -2.30% | $5.25 | $5.25 | $4.94 | 3.28M |
| 2026-09-21 | $5.22 | -0.95% | $5.29 | $5.30 | $5.13 | 2.73M |
| 2026-09-18 | $5.27 | +7.55% | $4.93 | $5.38 | $4.93 | 3.75M |
| 2026-09-17 | $4.90 | -7.55% | $5.34 | $5.41 | $4.74 | 3.57M |
| 2026-09-16 | $5.30 | +0.57% | $5.30 | $5.38 | $5.16 | 2.32M |
| 2026-09-15 | $5.27 | -3.83% | $5.47 | $5.75 | $5.19 | 2.67M |
| 2026-09-14 | $5.48 | +0.55% | $5.57 | $5.66 | $5.37 | 2.35M |
| 2026-09-11 | $5.45 | +1.30% | $5.38 | $5.51 | $5.20 | 2.34M |
| 2026-09-10 | $5.38 | +9.13% | $4.90 | $5.41 | $4.90 | 2.83M |
| 2026-09-09 | $4.93 | +1.44% | $4.83 | $5.04 | $4.75 | 1.43M |
| 2026-09-08 | $4.86 | +6.11% | $4.63 | $5.06 | $4.51 | 2.63M |
| 2026-09-04 | $4.58 | +2.00% | $4.50 | $4.61 | $4.50 | 866.10K |
| 2026-09-03 | $4.49 | 0.00% | $4.55 | $4.68 | $4.43 | 1.18M |
| 2026-09-02 | $4.49 | +3.46% | $4.29 | $4.54 | $4.29 | 920.20K |
| 2026-09-01 | $4.34 | +3.09% | $4.14 | $4.39 | $4.10 | 933.90K |
| 2026-08-31 | $4.21 | -3.22% | $4.31 | $4.36 | $4.16 | 671.60K |
| 2026-08-28 | $4.35 | -2.90% | $4.51 | $4.63 | $4.33 | 873.10K |
| 2026-08-27 | $4.48 | +0.22% | $4.51 | $4.52 | $4.34 | 792.60K |
| 2026-08-26 | $4.47 | -2.40% | $4.54 | $4.61 | $4.45 | 867.40K |
| 2026-08-25 | $4.58 | +0.88% | $4.57 | $4.64 | $4.46 | 1.03M |
| 2026-08-24 | $4.54 | +5.34% | $4.27 | $4.55 | $4.25 | 1.12M |
| 2026-08-21 | $4.31 | -1.37% | $4.43 | $4.43 | $4.22 | 934.80K |
| 2026-08-20 | $4.37 | -5.00% | $4.57 | $4.57 | $4.36 | 1.12M |
| 2026-08-19 | $4.60 | -5.15% | $4.79 | $4.91 | $4.57 | 1.91M |
| 2026-08-18 | $4.85 | +2.97% | $4.79 | $5.33 | $4.76 | 4.07M |
| 2026-08-17 | $4.71 | +7.78% | $4.60 | $4.87 | $4.51 | 2.64M |
| 2026-08-14 | $4.37 | +1.16% | $4.31 | $4.38 | $4.20 | 1.72M |
| 2026-08-13 | $4.32 | +17.39% | $3.73 | $4.36 | $3.72 | 3.08M |
| 2026-08-12 | $3.68 | -3.92% | $3.84 | $3.88 | $3.65 | 2.10M |
| 2026-08-11 | $3.83 | -9.24% | $4.22 | $4.30 | $3.83 | 1.76M |
| 2026-08-10 | $4.22 | -1.63% | $4.30 | $4.38 | $4.15 | 986.90K |
| 2026-08-07 | $4.29 | -0.23% | $4.43 | $4.45 | $4.26 | 838.80K |
| 2026-08-06 | $4.30 | +1.42% | $4.25 | $4.40 | $4.13 | 1.25M |
| 2026-08-05 | $4.24 | -4.93% | $4.10 | $4.37 | $3.99 | 2.40M |
| 2026-08-04 | $4.46 | +5.94% | $4.23 | $4.50 | $4.19 | 1.69M |
| 2026-08-03 | $4.21 | +3.69% | $4.03 | $4.24 | $4.02 | 896.20K |
| 2026-07-31 | $4.06 | -0.73% | $4.03 | $4.08 | $3.91 | 843.60K |
| 2026-07-30 | $4.09 | +4.34% | $3.99 | $4.14 | $3.90 | 686.80K |
| 2026-07-29 | $3.92 | -4.16% | $4.07 | $4.20 | $3.84 | 1.32M |
| 2026-07-28 | $4.09 | -6.41% | $4.35 | $4.36 | $4.06 | 1.14M |
| 2026-07-27 | $4.37 | +7.90% | $4.12 | $4.40 | $4.12 | 1.21M |
| 2026-07-24 | $4.05 | -0.25% | $4.05 | $4.11 | $3.87 | 1.41M |
| 2026-07-23 | $4.06 | -3.10% | $4.17 | $4.20 | $4.00 | 749.60K |
| 2026-07-22 | $4.19 | -3.01% | $4.27 | $4.40 | $4.13 | 1.02M |
| 2026-07-21 | $4.32 | -2.04% | $4.33 | $4.44 | $4.20 | 1.45M |
| 2026-07-20 | $4.41 | +7.30% | $4.11 | $4.49 | $4.11 | 1.96M |
| 2026-07-17 | $4.11 | -0.96% | $4.07 | $4.17 | $3.98 | 1.51M |
| 2026-07-16 | $4.15 | -0.48% | $4.19 | $4.23 | $4.09 | 1.27M |
| 2026-07-15 | $4.17 | +1.96% | $4.13 | $4.25 | $4.07 | 1.34M |
| 2026-07-14 | $4.09 | +0.99% | $4.02 | $4.13 | $3.97 | 821.30K |
| 2026-07-13 | $4.05 | +1.25% | $3.94 | $4.15 | $3.91 | 1.29M |
| 2026-07-10 | $4.00 | +1.01% | $3.99 | $4.12 | $3.83 | 1.68M |
| 2026-07-09 | $3.96 | +2.06% | $3.83 | $4.03 | $3.73 | 1.49M |
| 2026-07-08 | $3.88 | +5.72% | $3.69 | $3.95 | $3.61 | 1.90M |
| 2026-07-07 | $3.67 | +3.97% | $3.55 | $3.78 | $3.53 | 1.12M |
| 2026-07-06 | $3.53 | -0.28% | $3.61 | $3.80 | $3.46 | 1.59M |
| 2026-07-02 | $3.54 | 0.00% | $3.57 | $3.71 | $3.42 | 1.28M |
| 2026-07-01 | $3.54 | -3.54% | $3.65 | $3.66 | $3.42 | 1.36M |
| 2026-06-30 | $3.67 | +3.09% | $3.59 | $3.73 | $3.51 | 1.33M |
| 2026-06-29 | $3.56 | +10.90% | $3.21 | $3.57 | $3.20 | 2.10M |
| 2026-06-26 | $3.21 | +9.56% | $2.93 | $3.21 | $2.90 | 1.33M |
| 2026-06-25 | $2.93 | -7.28% | $3.18 | $3.20 | $2.91 | 1.19M |
| 2026-06-24 | $3.16 | -0.32% | $3.17 | $3.25 | $3.05 | 1.05M |
| 2026-06-23 | $3.17 | +2.92% | $3.02 | $3.20 | $2.95 | 821.40K |
| 2026-06-22 | $3.08 | -3.75% | $3.19 | $3.35 | $3.03 | 1.03M |
| 2026-06-18 | $3.20 | +1.91% | $3.16 | $3.22 | $3.11 | 1.33M |
| 2026-06-17 | $3.14 | -0.63% | $3.18 | $3.33 | $3.13 | 1.06M |
| 2026-06-16 | $3.16 | -1.56% | $3.20 | $3.31 | $3.15 | 1.04M |
| 2026-06-15 | $3.21 | +10.69% | $2.94 | $3.30 | $2.94 | 2.07M |
| 2026-06-12 | $2.90 | -0.68% | $2.90 | $2.97 | $2.79 | 748.40K |
| 2026-06-11 | $2.92 | +2.82% | $2.80 | $2.98 | $2.78 | 934.60K |
| 2026-06-10 | $2.84 | -0.35% | $2.79 | $2.89 | $2.76 | 679.00K |
| 2026-06-09 | $2.85 | +2.15% | $2.75 | $2.97 | $2.75 | 1.10M |
| 2026-06-08 | $2.79 | +1.82% | $2.76 | $2.93 | $2.67 | 1.05M |
| 2026-06-05 | $2.74 | -11.04% | $3.06 | $3.10 | $2.71 | 1.18M |
| 2026-06-04 | $3.08 | +15.36% | $2.70 | $3.15 | $2.68 | 2.35M |
| 2026-06-03 | $2.67 | -6.64% | $2.79 | $2.79 | $2.66 | 851.00K |
| 2026-06-02 | $2.86 | +2.51% | $2.75 | $2.91 | $2.72 | 863.80K |
| 2026-06-01 | $2.79 | +0.72% | $2.75 | $2.89 | $2.73 | 1.50M |
| 2026-05-29 | $2.77 | -2.12% | $2.82 | $2.85 | $2.74 | 547.80K |
| 2026-05-28 | $2.83 | +1.43% | $2.79 | $2.89 | $2.78 | 531.20K |
| 2026-05-27 | $2.79 | +1.09% | $2.70 | $2.86 | $2.69 | 671.10K |
| 2026-05-26 | $2.76 | -2.82% | $2.81 | $2.91 | $2.69 | 1.25M |