NYSE : ANGX
Angel Studios, Inc. — Price history
Communication Services · Entertainment · United States
Last price 3.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 668.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Angel Studios, Inc. (ANGX) closed at 3.58 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.75 | 3.75 | 3.465 | 3.58 | 1,333,450 | -4.02% |
| 2026-10-29 | 3.87 | 3.87 | 3.695 | 3.73 | 1,188,547 | -3.62% |
| 2026-10-28 | 3.86 | 3.89 | 3.8 | 3.87 | 1,129,317 | +0.00% |
| 2026-10-27 | 3.78 | 3.975 | 3.761 | 3.87 | 1,650,517 | +2.65% |
| 2026-10-26 | 3.5 | 3.84 | 3.45 | 3.77 | 2,053,112 | +8.02% |
| 2026-10-23 | 3.47 | 3.5 | 3.34 | 3.49 | 1,206,165 | +0.29% |
| 2026-10-22 | 3.45 | 3.525 | 3.385 | 3.48 | 1,001,765 | -0.29% |
| 2026-10-21 | 3.44 | 3.54 | 3.42 | 3.49 | 844,986 | +0.87% |
| 2026-10-20 | 3.48 | 3.545 | 3.36 | 3.46 | 1,183,877 | -1.98% |
| 2026-10-19 | 3.4 | 3.54 | 3.39 | 3.53 | 1,086,069 | +4.75% |
| 2026-10-16 | 3.69 | 3.757 | 3.31 | 3.37 | 1,780,901 | -8.42% |
| 2026-10-15 | 3.5 | 3.7 | 3.369 | 3.68 | 1,452,178 | +4.25% |
| 2026-10-14 | 3.68 | 3.69 | 3.51 | 3.53 | 1,669,570 | -5.36% |
| 2026-10-13 | 3.75 | 3.84 | 3.7 | 3.73 | 1,421,849 | -0.53% |
| 2026-10-12 | 3.94 | 3.958 | 3.69 | 3.75 | 1,901,946 | -5.78% |
| 2026-10-09 | 4.1 | 4.1 | 3.97 | 3.98 | 1,088,890 | -2.21% |
| 2026-10-08 | 4.09 | 4.195 | 3.955 | 4.07 | 1,651,066 | -1.21% |
| 2026-10-07 | 4.08 | 4.2 | 4.08 | 4.12 | 1,100,559 | -0.48% |
| 2026-10-06 | 4.23 | 4.28 | 4.03 | 4.14 | 1,446,482 | -0.48% |
| 2026-10-05 | 4.12 | 4.187 | 4 | 4.16 | 1,534,786 | +1.96% |
| 2026-10-02 | 4.28 | 4.35 | 4.065 | 4.08 | 2,188,989 | -3.55% |
| 2026-10-01 | 4.66 | 4.689 | 4.23 | 4.23 | 2,629,339 | -9.42% |
| 2026-09-30 | 4.66 | 4.755 | 4.6 | 4.67 | 1,560,348 | +0.21% |
| 2026-09-29 | 4.59 | 4.76 | 4.542 | 4.66 | 1,191,166 | +1.97% |
| 2026-09-28 | 4.74 | 4.749 | 4.55 | 4.57 | 1,427,263 | -4.79% |
| 2026-09-25 | 4.83 | 4.87 | 4.72 | 4.8 | 1,294,476 | -1.23% |
| 2026-09-24 | 4.83 | 5.04 | 4.65 | 4.86 | 1,758,091 | +0.21% |
| 2026-09-23 | 5.02 | 5.04 | 4.73 | 4.85 | 2,041,120 | -4.90% |
| 2026-09-22 | 5.25 | 5.25 | 4.94 | 5.1 | 3,275,326 | -2.30% |
| 2026-09-21 | 5.29 | 5.3 | 5.125 | 5.22 | 2,729,648 | -0.95% |
| 2026-09-18 | 4.93 | 5.38 | 4.93 | 5.27 | 3,747,862 | +7.55% |
| 2026-09-17 | 5.34 | 5.41 | 4.74 | 4.9 | 3,554,119 | -7.55% |
| 2026-09-16 | 5.3 | 5.375 | 5.165 | 5.3 | 2,311,328 | +0.57% |
| 2026-09-15 | 5.47 | 5.75 | 5.19 | 5.27 | 2,664,163 | -3.83% |
| 2026-09-14 | 5.57 | 5.655 | 5.37 | 5.48 | 2,336,373 | +0.55% |
| 2026-09-11 | 5.38 | 5.505 | 5.195 | 5.45 | 2,311,565 | +1.30% |
| 2026-09-10 | 4.9 | 5.41 | 4.9 | 5.38 | 2,817,135 | +9.13% |
| 2026-09-09 | 4.83 | 5.04 | 4.75 | 4.93 | 1,428,853 | +1.44% |
| 2026-09-08 | 4.63 | 5.06 | 4.51 | 4.86 | 2,626,850 | +6.11% |
| 2026-09-04 | 4.5 | 4.61 | 4.5 | 4.58 | 863,797 | +2.00% |
| 2026-09-03 | 4.55 | 4.68 | 4.43 | 4.49 | 1,167,735 | +0.00% |
| 2026-09-02 | 4.29 | 4.54 | 4.29 | 4.49 | 916,529 | +3.46% |
| 2026-09-01 | 4.14 | 4.395 | 4.1 | 4.34 | 931,970 | +3.09% |
| 2026-08-31 | 4.31 | 4.355 | 4.16 | 4.21 | 668,956 | -3.22% |
| 2026-08-28 | 4.51 | 4.625 | 4.33 | 4.35 | 872,778 | -2.90% |
| 2026-08-27 | 4.51 | 4.52 | 4.34 | 4.48 | 786,743 | +0.22% |
| 2026-08-26 | 4.54 | 4.615 | 4.45 | 4.47 | 865,557 | -2.40% |
| 2026-08-25 | 4.565 | 4.64 | 4.46 | 4.58 | 999,747 | +0.88% |
| 2026-08-24 | 4.27 | 4.55 | 4.251 | 4.54 | 1,119,879 | +5.34% |
| 2026-08-21 | 4.43 | 4.43 | 4.225 | 4.31 | 934,642 | -1.37% |
| 2026-08-20 | 4.57 | 4.57 | 4.36 | 4.37 | 1,115,303 | -5.00% |
| 2026-08-19 | 4.79 | 4.91 | 4.57 | 4.6 | 1,898,452 | -5.15% |
| 2026-08-18 | 4.79 | 5.33 | 4.76 | 4.85 | 4,060,696 | +2.97% |
| 2026-08-17 | 4.6 | 4.87 | 4.51 | 4.71 | 2,566,431 | +7.78% |
| 2026-08-14 | 4.31 | 4.38 | 4.2 | 4.37 | 1,505,431 | +1.16% |
| 2026-08-13 | 3.73 | 4.36 | 3.72 | 4.32 | 3,079,409 | +17.39% |
| 2026-08-12 | 3.84 | 3.88 | 3.65 | 3.68 | 2,089,989 | -3.92% |
| 2026-08-11 | 4.22 | 4.3 | 3.83 | 3.83 | 1,732,129 | -9.24% |
| 2026-08-10 | 4.3 | 4.38 | 4.15 | 4.22 | 985,817 | -1.63% |
| 2026-08-07 | 4.43 | 4.45 | 4.255 | 4.29 | 837,079 | -0.23% |
| 2026-08-06 | 4.25 | 4.4 | 4.13 | 4.3 | 1,246,254 | +1.42% |
| 2026-08-05 | 4.1 | 4.37 | 3.99 | 4.24 | 2,376,875 | -4.93% |
| 2026-08-04 | 4.23 | 4.5 | 4.187 | 4.46 | 1,631,276 | +5.94% |
| 2026-08-03 | 4.03 | 4.24 | 4.02 | 4.21 | 868,047 | +3.69% |
| 2026-07-31 | 4.03 | 4.08 | 3.915 | 4.06 | 841,733 | -0.73% |
| 2026-07-30 | 3.99 | 4.139 | 3.9 | 4.09 | 686,097 | +4.34% |
| 2026-07-29 | 4.07 | 4.202 | 3.84 | 3.92 | 1,318,459 | -4.16% |
| 2026-07-28 | 4.35 | 4.365 | 4.06 | 4.09 | 1,133,226 | -6.41% |
| 2026-07-27 | 4.12 | 4.4 | 4.12 | 4.37 | 1,213,176 | +7.90% |
| 2026-07-24 | 4.05 | 4.11 | 3.87 | 4.05 | 1,404,387 | -0.25% |
| 2026-07-23 | 4.17 | 4.2 | 4 | 4.06 | 747,974 | -3.10% |
| 2026-07-22 | 4.27 | 4.4 | 4.125 | 4.19 | 1,019,025 | -3.01% |
| 2026-07-21 | 4.33 | 4.44 | 4.2 | 4.32 | 1,443,173 | -2.04% |
| 2026-07-20 | 4.11 | 4.49 | 4.11 | 4.41 | 1,959,154 | +7.30% |
| 2026-07-17 | 4.07 | 4.17 | 3.98 | 4.11 | 1,508,923 | -0.96% |
| 2026-07-16 | 4.19 | 4.23 | 4.085 | 4.15 | 1,264,474 | -0.48% |
| 2026-07-15 | 4.13 | 4.25 | 4.07 | 4.17 | 1,330,597 | +1.96% |
| 2026-07-14 | 4.02 | 4.13 | 3.97 | 4.09 | 816,300 | +0.99% |
| 2026-07-13 | 3.94 | 4.15 | 3.91 | 4.05 | 1,291,682 | +1.25% |
| 2026-07-10 | 3.99 | 4.12 | 3.825 | 4 | 1,674,199 | +1.01% |
| 2026-07-09 | 3.83 | 4.029 | 3.73 | 3.96 | 1,481,733 | +2.06% |
| 2026-07-08 | 3.69 | 3.955 | 3.605 | 3.88 | 1,886,696 | +5.72% |
| 2026-07-07 | 3.55 | 3.775 | 3.525 | 3.67 | 1,108,868 | +3.97% |
| 2026-07-06 | 3.61 | 3.8 | 3.463 | 3.53 | 1,580,988 | -0.28% |
| 2026-07-02 | 3.57 | 3.71 | 3.425 | 3.54 | 1,275,129 | +0.00% |
| 2026-07-01 | 3.65 | 3.66 | 3.42 | 3.54 | 1,356,842 | -3.54% |
| 2026-06-30 | 3.59 | 3.73 | 3.505 | 3.67 | 1,310,787 | +3.09% |
| 2026-06-29 | 3.21 | 3.565 | 3.2 | 3.56 | 2,099,204 | +10.90% |
| 2026-06-26 | 2.93 | 3.21 | 2.9 | 3.21 | 1,324,941 | +9.56% |
| 2026-06-25 | 3.18 | 3.2 | 2.91 | 2.93 | 1,149,909 | -7.28% |
| 2026-06-24 | 3.17 | 3.246 | 3.045 | 3.16 | 1,046,358 | -0.32% |
| 2026-06-23 | 3.02 | 3.205 | 2.95 | 3.17 | 819,251 | +2.92% |
| 2026-06-22 | 3.19 | 3.35 | 3.03 | 3.08 | 1,025,196 | -3.75% |
| 2026-06-18 | 3.16 | 3.22 | 3.11 | 3.2 | 1,292,818 | +1.91% |
| 2026-06-17 | 3.18 | 3.325 | 3.135 | 3.14 | 1,059,093 | -0.63% |
| 2026-06-16 | 3.2 | 3.31 | 3.155 | 3.16 | 1,043,959 | -1.56% |
| 2026-06-15 | 2.94 | 3.3 | 2.94 | 3.21 | 2,054,996 | +10.69% |
| 2026-06-12 | 2.9 | 2.966 | 2.79 | 2.9 | 729,119 | -0.68% |
| 2026-06-11 | 2.8 | 2.98 | 2.78 | 2.92 | 932,304 | +2.82% |
| 2026-06-10 | 2.79 | 2.895 | 2.76 | 2.84 | 678,124 | -0.35% |
| 2026-06-09 | 2.75 | 2.97 | 2.75 | 2.85 | 1,094,965 | +2.15% |
| 2026-06-08 | 2.76 | 2.93 | 2.675 | 2.79 | 1,044,286 | +1.82% |
| 2026-06-05 | 3.06 | 3.1 | 2.715 | 2.74 | 1,176,414 | -11.04% |
| 2026-06-04 | 2.7 | 3.15 | 2.685 | 3.08 | 2,340,847 | +15.36% |
| 2026-06-03 | 2.79 | 2.79 | 2.66 | 2.67 | 849,593 | -6.64% |
| 2026-06-02 | 2.75 | 2.91 | 2.72 | 2.86 | 860,677 | +2.51% |
| 2026-06-01 | 2.75 | 2.89 | 2.73 | 2.79 | 1,491,532 | +0.72% |
| 2026-05-29 | 2.82 | 2.848 | 2.74 | 2.77 | 546,898 | -2.12% |
| 2026-05-28 | 2.79 | 2.89 | 2.78 | 2.83 | 529,215 | +1.43% |
| 2026-05-27 | 2.7 | 2.86 | 2.69 | 2.79 | 670,807 | +1.09% |
| 2026-05-26 | 2.81 | 2.91 | 2.695 | 2.76 | 1,254,069 | -2.82% |
| 2026-05-22 | 2.66 | 2.845 | 2.65 | 2.84 | 1,462,101 | +8.40% |
| 2026-05-21 | 2.45 | 2.62 | 2.42 | 2.62 | 1,260,282 | +5.22% |
| 2026-05-20 | 2.53 | 2.56 | 2.36 | 2.49 | 2,029,533 | -1.97% |
| 2026-05-19 | 2.65 | 2.675 | 2.54 | 2.54 | 707,320 | -4.87% |
| 2026-05-18 | 2.67 | 2.759 | 2.56 | 2.67 | 1,012,197 | -1.11% |
| 2026-05-15 | 2.79 | 2.845 | 2.7 | 2.7 | 1,037,094 | -4.59% |
| 2026-05-14 | 2.84 | 2.91 | 2.735 | 2.83 | 901,266 | -1.05% |
| 2026-05-13 | 2.96 | 3.005 | 2.83 | 2.86 | 916,764 | -5.30% |
| 2026-05-12 | 3.02 | 3.155 | 2.93 | 3.02 | 1,203,817 | -0.66% |