Angel Studios, Inc. ANGX
4.59 USD +0.23 (+5.28%)
Regular-session close
4.50 -0.09 -1.95%
After hours · Nov 13, 7:15 PM ET
4.05 Day range 4.62
2.18 52-week range 6.14
- YTD
- -1.71%
- 1 year
- -12.57%
ANGX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.35 | 4.61 | 4.05 | 4.59 | +0.23 | +5.28% | 2,943,703 |
| Nov 12, 2026 | 4.22 | 4.66 | 4.20 | 4.36 | +0.06 | +1.40% | 3,703,900 |
| Nov 11, 2026 | 3.96 | 4.45 | 3.95 | 4.30 | +0.56 | +14.97% | 5,606,600 |
| Nov 10, 2026 | 3.66 | 3.76 | 3.61 | 3.74 | +0.05 | +1.36% | 2,424,300 |
| Nov 9, 2026 | 3.50 | 3.73 | 3.46 | 3.69 | +0.30 | +8.85% | 2,331,800 |
| Nov 6, 2026 | 3.31 | 3.40 | 3.21 | 3.39 | +0.08 | +2.42% | 1,704,700 |
| Nov 5, 2026 | 3.65 | 3.70 | 3.29 | 3.31 | -0.36 | -9.81% | 1,784,300 |
| Nov 4, 2026 | 3.52 | 3.72 | 3.52 | 3.67 | +0.20 | +5.76% | 1,928,000 |
| Nov 3, 2026 | 3.48 | 3.52 | 3.38 | 3.47 | +0.01 | +0.29% | 1,020,700 |
| Nov 2, 2026 | 3.62 | 3.69 | 3.45 | 3.46 | -0.12 | -3.35% | 1,463,100 |
| Oct 30, 2026 | 3.75 | 3.75 | 3.46 | 3.58 | -0.15 | -4.02% | 1,332,700 |
| Oct 29, 2026 | 3.87 | 3.87 | 3.69 | 3.73 | -0.14 | -3.62% | 1,188,200 |
| Oct 28, 2026 | 3.86 | 3.89 | 3.80 | 3.87 | 0.00 | 0.00% | 1,126,800 |
| Oct 27, 2026 | 3.78 | 3.97 | 3.76 | 3.87 | +0.10 | +2.65% | 1,650,400 |
| Oct 26, 2026 | 3.50 | 3.84 | 3.45 | 3.77 | +0.28 | +8.02% | 2,052,600 |
| Oct 23, 2026 | 3.47 | 3.50 | 3.34 | 3.49 | +0.01 | +0.29% | 1,205,500 |
| Oct 22, 2026 | 3.45 | 3.53 | 3.38 | 3.48 | -0.01 | -0.29% | 999,400 |
| Oct 21, 2026 | 3.44 | 3.54 | 3.42 | 3.49 | +0.03 | +0.87% | 844,100 |
| Oct 20, 2026 | 3.48 | 3.55 | 3.36 | 3.46 | -0.07 | -1.98% | 1,180,800 |
| Oct 19, 2026 | 3.40 | 3.54 | 3.39 | 3.53 | +0.16 | +4.75% | 1,085,900 |
| Oct 16, 2026 | 3.69 | 3.76 | 3.31 | 3.37 | -0.31 | -8.42% | 1,781,300 |
| Oct 15, 2026 | 3.50 | 3.70 | 3.37 | 3.68 | +0.15 | +4.25% | 1,453,300 |
| Oct 14, 2026 | 3.68 | 3.69 | 3.51 | 3.53 | -0.20 | -5.36% | 1,688,600 |
| Oct 13, 2026 | 3.75 | 3.84 | 3.70 | 3.73 | -0.02 | -0.53% | 1,427,000 |
| Oct 12, 2026 | 3.94 | 3.96 | 3.69 | 3.75 | -0.23 | -5.78% | 1,908,700 |
| Oct 9, 2026 | 4.10 | 4.10 | 3.97 | 3.98 | -0.09 | -2.21% | 1,089,700 |
| Oct 8, 2026 | 4.09 | 4.20 | 3.95 | 4.07 | -0.05 | -1.21% | 1,659,100 |
| Oct 7, 2026 | 4.08 | 4.20 | 4.08 | 4.12 | -0.02 | -0.48% | 1,102,300 |
| Oct 6, 2026 | 4.23 | 4.28 | 4.03 | 4.14 | -0.02 | -0.48% | 1,447,500 |
| Oct 5, 2026 | 4.12 | 4.19 | 4.00 | 4.16 | +0.08 | +1.96% | 1,537,200 |
| Oct 2, 2026 | 4.28 | 4.35 | 4.07 | 4.08 | -0.15 | -3.55% | 2,190,700 |
| Oct 1, 2026 | 4.66 | 4.69 | 4.23 | 4.23 | -0.44 | -9.42% | 2,635,600 |
| Sep 30, 2026 | 4.66 | 4.76 | 4.60 | 4.67 | +0.01 | +0.21% | 1,563,100 |
| Sep 29, 2026 | 4.59 | 4.76 | 4.54 | 4.66 | +0.09 | +1.97% | 1,192,500 |
| Sep 28, 2026 | 4.74 | 4.75 | 4.55 | 4.57 | -0.23 | -4.79% | 1,428,600 |
| Sep 25, 2026 | 4.83 | 4.87 | 4.72 | 4.80 | -0.06 | -1.23% | 1,300,900 |
| Sep 24, 2026 | 4.83 | 5.04 | 4.65 | 4.86 | +0.01 | +0.21% | 1,758,400 |
| Sep 23, 2026 | 5.02 | 5.04 | 4.73 | 4.85 | -0.25 | -4.90% | 2,042,800 |
| Sep 22, 2026 | 5.25 | 5.25 | 4.94 | 5.10 | -0.12 | -2.30% | 3,275,900 |
| Sep 21, 2026 | 5.29 | 5.30 | 5.13 | 5.22 | -0.05 | -0.95% | 2,732,900 |
| Sep 18, 2026 | 4.93 | 5.38 | 4.93 | 5.27 | +0.37 | +7.55% | 3,749,200 |
| Sep 17, 2026 | 5.34 | 5.41 | 4.74 | 4.90 | -0.40 | -7.55% | 3,567,700 |
| Sep 16, 2026 | 5.30 | 5.38 | 5.16 | 5.30 | +0.03 | +0.57% | 2,319,000 |
| Sep 15, 2026 | 5.47 | 5.75 | 5.19 | 5.27 | -0.21 | -3.83% | 2,665,800 |
| Sep 14, 2026 | 5.57 | 5.66 | 5.37 | 5.48 | +0.03 | +0.55% | 2,347,000 |
| Sep 11, 2026 | 5.38 | 5.51 | 5.20 | 5.45 | +0.07 | +1.30% | 2,343,900 |
| Sep 10, 2026 | 4.90 | 5.41 | 4.90 | 5.38 | +0.45 | +9.13% | 2,833,300 |
| Sep 9, 2026 | 4.83 | 5.04 | 4.75 | 4.93 | +0.07 | +1.44% | 1,432,700 |
| Sep 8, 2026 | 4.63 | 5.06 | 4.51 | 4.86 | +0.28 | +6.11% | 2,630,600 |
| Sep 4, 2026 | 4.50 | 4.61 | 4.50 | 4.58 | +0.09 | +2.00% | 866,100 |
| Sep 3, 2026 | 4.55 | 4.68 | 4.43 | 4.49 | 0.00 | 0.00% | 1,176,000 |
| Sep 2, 2026 | 4.29 | 4.54 | 4.29 | 4.49 | +0.15 | +3.46% | 920,200 |
| Sep 1, 2026 | 4.14 | 4.39 | 4.10 | 4.34 | +0.13 | +3.09% | 933,900 |
| Aug 31, 2026 | 4.31 | 4.36 | 4.16 | 4.21 | -0.14 | -3.22% | 671,600 |
| Aug 28, 2026 | 4.51 | 4.63 | 4.33 | 4.35 | -0.13 | -2.90% | 873,100 |
| Aug 27, 2026 | 4.51 | 4.52 | 4.34 | 4.48 | +0.01 | +0.22% | 792,600 |
| Aug 26, 2026 | 4.54 | 4.61 | 4.45 | 4.47 | -0.11 | -2.40% | 867,400 |
| Aug 25, 2026 | 4.57 | 4.64 | 4.46 | 4.58 | +0.04 | +0.88% | 1,033,100 |
| Aug 24, 2026 | 4.27 | 4.55 | 4.25 | 4.54 | +0.23 | +5.34% | 1,121,200 |
| Aug 21, 2026 | 4.43 | 4.43 | 4.22 | 4.31 | -0.06 | -1.37% | 934,800 |
| Aug 20, 2026 | 4.57 | 4.57 | 4.36 | 4.37 | -0.23 | -5.00% | 1,119,100 |
| Aug 19, 2026 | 4.79 | 4.91 | 4.57 | 4.60 | -0.25 | -5.15% | 1,907,900 |
| Aug 18, 2026 | 4.79 | 5.33 | 4.76 | 4.85 | +0.14 | +2.97% | 4,073,300 |
| Aug 17, 2026 | 4.60 | 4.87 | 4.51 | 4.71 | +0.34 | +7.78% | 2,637,100 |
| Aug 14, 2026 | 4.31 | 4.38 | 4.20 | 4.37 | +0.05 | +1.16% | 1,715,100 |
65 days, newest first. Daily bars as drawn on the ANGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.