Angel Studios, Inc. Class A Common Stock (ANGX)
3.7000
-0.7600 (-17.04%)
NYSE · Last Trade: Mar 13th, 5:40 PM EDT
Historical Prices For Angel Studios, Inc. Class A Common Stock (ANGX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 4.30 | 4.54 | 4.15 | 4.46 | 991,908 | 4.46 |
| 3/11/2026 | 4.31 | 4.46 | 4.31 | 4.34 | 330,600 | 4.34 |
| 3/10/2026 | 4.52 | 4.54 | 4.26 | 4.32 | 508,514 | 4.32 |
| 3/09/2026 | 4.36 | 4.54 | 4.23 | 4.52 | 728,769 | 4.52 |
| 3/06/2026 | 4.16 | 4.55 | 4.10 | 4.44 | 665,652 | 4.44 |
| 3/05/2026 | 4.40 | 4.40 | 4.10 | 4.27 | 753,087 | 4.27 |
| 3/04/2026 | 4.26 | 4.56 | 4.16 | 4.43 | 948,187 | 4.43 |
| 3/03/2026 | 4.00 | 4.30 | 3.90 | 4.20 | 628,269 | 4.20 |
| 3/02/2026 | 3.79 | 4.16 | 3.75 | 4.14 | 1,028,556 | 4.14 |
| 2/27/2026 | 3.81 | 4.00 | 3.73 | 3.92 | 893,685 | 3.92 |
| 2/26/2026 | 3.67 | 3.89 | 3.59 | 3.86 | 982,906 | 3.86 |
| 2/25/2026 | 3.39 | 3.79 | 3.33 | 3.63 | 1,034,060 | 3.63 |
| 2/24/2026 | 3.26 | 3.35 | 3.17 | 3.26 | 585,125 | 3.26 |
| 2/23/2026 | 3.46 | 3.53 | 3.21 | 3.30 | 496,300 | 3.30 |
| 2/20/2026 | 3.41 | 3.70 | 3.39 | 3.51 | 591,895 | 3.51 |
| 2/19/2026 | 3.34 | 3.50 | 3.25 | 3.44 | 724,261 | 3.44 |
| 2/18/2026 | 3.17 | 3.43 | 3.15 | 3.38 | 812,819 | 3.38 |
| 2/17/2026 | 3.26 | 3.34 | 3.13 | 3.18 | 684,622 | 3.18 |
| 2/13/2026 | 3.21 | 3.35 | 3.20 | 3.27 | 587,918 | 3.27 |
| 2/12/2026 | 3.54 | 3.60 | 3.21 | 3.22 | 461,929 | 3.22 |
| 2/11/2026 | 3.74 | 3.78 | 3.37 | 3.56 | 743,889 | 3.56 |
| 2/10/2026 | 3.49 | 3.97 | 3.49 | 3.75 | 778,724 | 3.75 |
| 2/09/2026 | 3.38 | 3.53 | 3.20 | 3.51 | 628,299 | 3.51 |
| 2/06/2026 | 3.06 | 3.51 | 3.03 | 3.39 | 1,030,181 | 3.39 |
| 2/05/2026 | 3.26 | 3.22 | 2.99 | 3.03 | 940,848 | 3.03 |
| 2/04/2026 | 3.54 | 3.67 | 3.18 | 3.25 | 1,100,214 | 3.25 |
| 2/03/2026 | 3.77 | 3.78 | 3.47 | 3.56 | 1,421,611 | 3.56 |
| 2/02/2026 | 3.90 | 3.99 | 3.77 | 3.78 | 638,807 | 3.78 |
| 1/30/2026 | 4.00 | 4.09 | 3.85 | 3.94 | 835,911 | 3.94 |
| 1/29/2026 | 4.04 | 4.09 | 3.87 | 4.04 | 1,021,716 | 4.04 |
| 1/28/2026 | 4.19 | 4.24 | 4.04 | 4.06 | 502,157 | 4.06 |
| 1/27/2026 | 4.20 | 4.26 | 4.15 | 4.18 | 427,744 | 4.18 |
| 1/26/2026 | 4.34 | 4.37 | 4.15 | 4.20 | 624,539 | 4.20 |
| 1/23/2026 | 4.55 | 4.64 | 4.29 | 4.32 | 423,905 | 4.32 |
| 1/22/2026 | 4.58 | 4.69 | 4.52 | 4.55 | 564,671 | 4.55 |
| 1/21/2026 | 4.47 | 4.64 | 4.32 | 4.44 | 445,793 | 4.44 |
| 1/20/2026 | 4.18 | 4.58 | 4.18 | 4.45 | 799,950 | 4.45 |
| 1/16/2026 | 4.36 | 4.36 | 4.14 | 4.23 | 523,748 | 4.23 |
| 1/15/2026 | 4.21 | 4.36 | 4.05 | 4.35 | 1,010,932 | 4.35 |
| 1/14/2026 | 4.15 | 4.33 | 4.06 | 4.20 | 658,219 | 4.20 |
| 1/13/2026 | 4.31 | 4.34 | 4.13 | 4.18 | 513,467 | 4.18 |
| 1/12/2026 | 4.23 | 4.31 | 4.02 | 4.31 | 555,669 | 4.31 |
| 1/09/2026 | 4.18 | 4.27 | 4.06 | 4.21 | 507,096 | 4.21 |
| 1/08/2026 | 4.19 | 4.26 | 4.13 | 4.15 | 671,666 | 4.15 |
| 1/07/2026 | 4.35 | 4.40 | 4.14 | 4.21 | 687,801 | 4.21 |
| 1/06/2026 | 4.60 | 4.66 | 4.26 | 4.31 | 1,420,595 | 4.31 |
| 1/05/2026 | 4.86 | 4.95 | 4.66 | 4.66 | 603,779 | 4.66 |
| 1/02/2026 | 4.71 | 4.86 | 4.53 | 4.83 | 638,981 | 4.83 |
| 12/31/2025 | 4.68 | 4.73 | 4.51 | 4.67 | 896,160 | 4.67 |
| 12/30/2025 | 4.72 | 4.84 | 4.66 | 4.67 | 582,029 | 4.67 |
| 12/29/2025 | 4.79 | 4.90 | 4.70 | 4.71 | 621,819 | 4.71 |
| 12/26/2025 | 5.00 | 5.09 | 4.82 | 4.82 | 684,484 | 4.82 |
| 12/24/2025 | 5.00 | 5.06 | 4.90 | 5.04 | 252,034 | 5.04 |
| 12/23/2025 | 5.10 | 5.14 | 4.85 | 4.95 | 764,859 | 4.95 |
| 12/22/2025 | 5.50 | 5.62 | 4.85 | 4.96 | 1,202,479 | 4.96 |
| 12/19/2025 | 5.31 | 5.67 | 5.20 | 5.39 | 6,213,319 | 5.39 |
| 12/18/2025 | 5.15 | 5.56 | 5.14 | 5.26 | 1,495,109 | 5.26 |
| 12/17/2025 | 5.24 | 5.34 | 5.00 | 5.00 | 889,616 | 5.00 |
| 12/16/2025 | 5.15 | 5.29 | 5.03 | 5.25 | 967,492 | 5.25 |
| 12/15/2025 | 5.08 | 5.40 | 5.05 | 5.07 | 1,179,415 | 5.07 |