Angel Studios, Inc. (ANGX)
NYSE: ANGX · Real-Time Price · USD
2.420
-0.190 (-7.28%)
At close: Apr 28, 2026, 4:00 PM EDT
2.420
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:16 PM EDT
Angel Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.60 | 2.64 | 2.40 | 2.42 | - | -7.28% | 707,746 |
| Apr 27, 2026 | 2.50 | 2.74 | 2.49 | 2.61 | 2.61 | 3.57% | 1,386,723 |
| Apr 24, 2026 | 2.40 | 2.57 | 2.33 | 2.52 | 2.52 | 6.78% | 1,212,460 |
| Apr 23, 2026 | 2.35 | 2.40 | 2.27 | 2.36 | 2.36 | 0.85% | 1,997,207 |
| Apr 22, 2026 | 2.51 | 2.58 | 2.33 | 2.34 | 2.34 | -5.26% | 1,837,097 |
| Apr 21, 2026 | 2.69 | 2.70 | 2.45 | 2.47 | 2.47 | -6.08% | 1,487,535 |
| Apr 20, 2026 | 2.65 | 2.75 | 2.59 | 2.63 | 2.63 | 0.38% | 1,356,459 |
| Apr 17, 2026 | 2.58 | 2.83 | 2.55 | 2.62 | 2.62 | 4.80% | 2,410,654 |
| Apr 16, 2026 | 2.50 | 2.50 | 2.37 | 2.50 | 2.50 | 2.88% | 1,492,214 |
| Apr 15, 2026 | 2.35 | 2.43 | 2.22 | 2.43 | 2.43 | 5.65% | 2,215,743 |
| Apr 14, 2026 | 2.20 | 2.30 | 2.16 | 2.30 | 2.30 | 5.50% | 2,507,625 |
| Apr 13, 2026 | 2.11 | 2.23 | 2.10 | 2.18 | 2.18 | - | 2,941,672 |
| Apr 10, 2026 | 2.26 | 2.30 | 2.05 | 2.18 | 2.18 | -24.04% | 11,924,000 |
| Apr 9, 2026 | 2.83 | 2.90 | 2.70 | 2.87 | 2.87 | - | 1,020,257 |
| Apr 8, 2026 | 3.02 | 3.04 | 2.83 | 2.87 | 2.87 | -2.05% | 1,140,878 |
| Apr 7, 2026 | 2.98 | 3.12 | 2.90 | 2.93 | 2.93 | -2.01% | 537,502 |
| Apr 6, 2026 | 2.98 | 3.12 | 2.98 | 2.99 | 2.99 | - | 507,582 |
| Apr 2, 2026 | 2.92 | 3.04 | 2.88 | 2.99 | 2.99 | -0.33% | 622,079 |
| Apr 1, 2026 | 3.04 | 3.09 | 2.91 | 3.00 | 3.00 | -1.64% | 634,491 |
| Mar 31, 2026 | 3.20 | 3.23 | 3.03 | 3.05 | 3.05 | -3.17% | 775,513 |
| Mar 30, 2026 | 3.10 | 3.24 | 3.09 | 3.15 | 3.15 | 0.64% | 538,483 |
| Mar 27, 2026 | 3.14 | 3.24 | 3.06 | 3.13 | 3.13 | -1.88% | 673,068 |
| Mar 26, 2026 | 3.25 | 3.38 | 3.14 | 3.19 | 3.19 | -3.63% | 583,198 |
| Mar 25, 2026 | 3.17 | 3.31 | 3.08 | 3.31 | 3.31 | 5.75% | 587,737 |
| Mar 24, 2026 | 3.36 | 3.36 | 3.11 | 3.13 | 3.13 | -5.15% | 431,155 |
| Mar 23, 2026 | 3.18 | 3.40 | 3.13 | 3.30 | 3.30 | 4.43% | 788,575 |
| Mar 20, 2026 | 3.07 | 3.23 | 2.97 | 3.16 | 3.16 | 3.95% | 842,045 |
| Mar 19, 2026 | 3.25 | 3.27 | 3.02 | 3.04 | 3.04 | -8.16% | 1,191,321 |
| Mar 18, 2026 | 3.45 | 3.48 | 3.23 | 3.31 | 3.31 | -5.16% | 1,357,170 |
| Mar 17, 2026 | 3.84 | 3.94 | 3.45 | 3.49 | 3.49 | -9.35% | 1,014,711 |
| Mar 16, 2026 | 3.71 | 4.01 | 3.70 | 3.85 | 3.85 | 4.05% | 747,815 |
| Mar 13, 2026 | 4.15 | 4.28 | 3.65 | 3.70 | 3.70 | -17.04% | 1,634,010 |
| Mar 12, 2026 | 4.30 | 4.54 | 4.15 | 4.46 | 4.46 | 2.76% | 930,244 |
| Mar 11, 2026 | 4.31 | 4.46 | 4.31 | 4.34 | 4.34 | 0.46% | 323,985 |
| Mar 10, 2026 | 4.52 | 4.54 | 4.26 | 4.32 | 4.32 | -4.42% | 506,631 |
| Mar 9, 2026 | 4.36 | 4.54 | 4.23 | 4.52 | 4.52 | 1.80% | 725,287 |
| Mar 6, 2026 | 4.16 | 4.55 | 4.10 | 4.44 | 4.44 | 3.98% | 655,165 |
| Mar 5, 2026 | 4.40 | 4.40 | 4.10 | 4.27 | 4.27 | -3.61% | 751,790 |
| Mar 4, 2026 | 4.26 | 4.56 | 4.16 | 4.43 | 4.43 | 5.48% | 943,937 |
| Mar 3, 2026 | 4.00 | 4.30 | 3.90 | 4.20 | 4.20 | 1.45% | 627,832 |
| Mar 2, 2026 | 3.79 | 4.16 | 3.75 | 4.14 | 4.14 | 5.61% | 1,023,284 |
| Feb 27, 2026 | 3.81 | 4.00 | 3.73 | 3.92 | 3.92 | 1.55% | 889,911 |
| Feb 26, 2026 | 3.67 | 3.89 | 3.59 | 3.86 | 3.86 | 6.34% | 970,893 |
| Feb 25, 2026 | 3.39 | 3.79 | 3.33 | 3.63 | 3.63 | 11.35% | 1,033,167 |
| Feb 24, 2026 | 3.26 | 3.35 | 3.17 | 3.26 | 3.26 | -1.21% | 584,241 |
| Feb 23, 2026 | 3.46 | 3.53 | 3.21 | 3.30 | 3.30 | -5.98% | 493,805 |
| Feb 20, 2026 | 3.41 | 3.70 | 3.39 | 3.51 | 3.51 | 2.03% | 589,967 |
| Feb 19, 2026 | 3.34 | 3.50 | 3.25 | 3.44 | 3.44 | 1.78% | 724,153 |
| Feb 18, 2026 | 3.17 | 3.43 | 3.15 | 3.38 | 3.38 | 6.29% | 812,762 |
| Feb 17, 2026 | 3.26 | 3.34 | 3.13 | 3.18 | 3.18 | -2.75% | 683,982 |
| Feb 13, 2026 | 3.21 | 3.35 | 3.20 | 3.27 | 3.27 | 1.55% | 585,980 |
| Feb 12, 2026 | 3.54 | 3.60 | 3.21 | 3.22 | 3.22 | -9.55% | 460,911 |
| Feb 11, 2026 | 3.74 | 3.78 | 3.37 | 3.56 | 3.56 | -5.07% | 743,758 |
| Feb 10, 2026 | 3.49 | 3.97 | 3.49 | 3.75 | 3.75 | 6.84% | 778,482 |
| Feb 9, 2026 | 3.38 | 3.53 | 3.20 | 3.51 | 3.51 | 3.54% | 627,321 |
| Feb 6, 2026 | 3.06 | 3.51 | 3.03 | 3.39 | 3.39 | 11.88% | 1,023,828 |
| Feb 5, 2026 | 3.26 | 3.26 | 2.99 | 3.03 | 3.03 | -6.77% | 932,114 |
| Feb 4, 2026 | 3.54 | 3.67 | 3.18 | 3.25 | 3.25 | -8.71% | 1,097,058 |
| Feb 3, 2026 | 3.77 | 3.78 | 3.47 | 3.56 | 3.56 | -5.82% | 1,416,770 |
| Feb 2, 2026 | 3.90 | 3.99 | 3.78 | 3.78 | 3.78 | -4.06% | 637,825 |
| Jan 30, 2026 | 4.00 | 4.09 | 3.85 | 3.94 | 3.94 | -2.48% | 827,476 |
| Jan 29, 2026 | 4.04 | 4.09 | 3.87 | 4.04 | 4.04 | -0.49% | 1,019,328 |
| Jan 28, 2026 | 4.19 | 4.24 | 4.04 | 4.06 | 4.06 | -2.87% | 489,823 |
| Jan 27, 2026 | 4.20 | 4.26 | 4.15 | 4.18 | 4.18 | -0.48% | 427,525 |
| Jan 26, 2026 | 4.34 | 4.37 | 4.15 | 4.20 | 4.20 | -2.78% | 624,104 |
| Jan 23, 2026 | 4.55 | 4.64 | 4.29 | 4.32 | 4.32 | -5.05% | 422,307 |
| Jan 22, 2026 | 4.58 | 4.69 | 4.52 | 4.55 | 4.55 | 2.48% | 562,746 |
| Jan 21, 2026 | 4.47 | 4.64 | 4.32 | 4.44 | 4.44 | -0.22% | 443,881 |
| Jan 20, 2026 | 4.18 | 4.58 | 4.14 | 4.45 | 4.45 | 5.20% | 797,505 |
| Jan 16, 2026 | 4.36 | 4.36 | 4.14 | 4.23 | 4.23 | -2.76% | 519,180 |
| Jan 15, 2026 | 4.21 | 4.36 | 4.05 | 4.35 | 4.35 | 3.57% | 1,008,793 |
| Jan 14, 2026 | 4.15 | 4.33 | 4.06 | 4.20 | 4.20 | 0.48% | 655,002 |
| Jan 13, 2026 | 4.31 | 4.34 | 4.13 | 4.18 | 4.18 | -3.02% | 510,541 |
| Jan 12, 2026 | 4.23 | 4.31 | 4.02 | 4.31 | 4.31 | 2.38% | 555,599 |
| Jan 9, 2026 | 4.18 | 4.27 | 4.06 | 4.21 | 4.21 | 1.45% | 498,924 |
| Jan 8, 2026 | 4.19 | 4.26 | 4.13 | 4.15 | 4.15 | -1.43% | 667,975 |
| Jan 7, 2026 | 4.35 | 4.40 | 4.14 | 4.21 | 4.21 | -2.32% | 684,561 |
| Jan 6, 2026 | 4.60 | 4.66 | 4.26 | 4.31 | 4.31 | -7.51% | 1,405,458 |
| Jan 5, 2026 | 4.86 | 4.95 | 4.66 | 4.66 | 4.66 | -3.52% | 603,496 |
| Jan 2, 2026 | 4.71 | 4.86 | 4.53 | 4.83 | 4.83 | 3.43% | 605,573 |
| Dec 31, 2025 | 4.68 | 4.73 | 4.51 | 4.67 | 4.67 | - | 894,276 |
| Dec 30, 2025 | 4.72 | 4.84 | 4.66 | 4.67 | 4.67 | -0.85% | 581,481 |
| Dec 29, 2025 | 4.79 | 4.90 | 4.70 | 4.71 | 4.71 | -2.28% | 621,508 |
| Dec 26, 2025 | 5.00 | 5.09 | 4.82 | 4.82 | 4.82 | -4.37% | 682,927 |
| Dec 24, 2025 | 5.00 | 5.06 | 4.90 | 5.04 | 5.04 | 1.82% | 246,537 |
| Dec 23, 2025 | 5.10 | 5.14 | 4.85 | 4.95 | 4.95 | -0.20% | 761,175 |
| Dec 22, 2025 | 5.50 | 5.62 | 4.85 | 4.96 | 4.96 | -7.98% | 1,196,190 |
| Dec 19, 2025 | 5.31 | 5.67 | 5.20 | 5.39 | 5.39 | 2.47% | 5,652,661 |
| Dec 18, 2025 | 5.15 | 5.56 | 5.14 | 5.26 | 5.26 | 5.20% | 1,495,113 |
| Dec 17, 2025 | 5.24 | 5.34 | 5.00 | 5.00 | 5.00 | -4.76% | 891,888 |
| Dec 16, 2025 | 5.15 | 5.29 | 5.03 | 5.25 | 5.25 | 3.55% | 967,610 |
| Dec 15, 2025 | 5.08 | 5.40 | 5.05 | 5.07 | 5.07 | - | 1,180,824 |
| Dec 12, 2025 | 5.18 | 5.30 | 4.90 | 5.07 | 5.07 | -2.87% | 707,673 |
| Dec 11, 2025 | 5.31 | 5.43 | 5.10 | 5.22 | 5.22 | -1.14% | 947,528 |
| Dec 10, 2025 | 5.23 | 5.62 | 5.05 | 5.28 | 5.28 | -0.75% | 1,309,594 |
| Dec 9, 2025 | 5.14 | 5.33 | 5.03 | 5.32 | 5.32 | 3.91% | 912,349 |
| Dec 8, 2025 | 5.00 | 5.19 | 4.74 | 5.12 | 5.12 | 2.40% | 1,207,362 |
| Dec 5, 2025 | 5.07 | 5.20 | 4.82 | 5.00 | 5.00 | -2.72% | 815,392 |
| Dec 4, 2025 | 4.74 | 5.42 | 4.73 | 5.14 | 5.14 | 14.73% | 1,687,093 |
| Dec 3, 2025 | 4.38 | 4.50 | 4.20 | 4.48 | 4.48 | 2.52% | 722,183 |