Angel Studios, Inc. (ANGX)
NYSE: ANGX · Real-Time Price · USD
5.00
-0.14 (-2.72%)
At close: Dec 5, 2025, 4:00 PM EST
4.999
0.00 (-0.02%)
After-hours: Dec 5, 2025, 7:58 PM EST
Angel Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.07 | 5.20 | 4.82 | 5.00 | 5.00 | -2.72% | 812,602 |
| Dec 4, 2025 | 4.74 | 5.42 | 4.73 | 5.14 | 5.14 | 14.73% | 1,682,876 |
| Dec 3, 2025 | 4.38 | 4.50 | 4.20 | 4.48 | 4.48 | 2.52% | 721,595 |
| Dec 2, 2025 | 4.42 | 4.44 | 4.25 | 4.37 | 4.37 | -0.91% | 764,946 |
| Dec 1, 2025 | 4.75 | 4.78 | 4.41 | 4.41 | 4.41 | -9.63% | 841,756 |
| Nov 28, 2025 | 4.77 | 5.20 | 4.65 | 4.88 | 4.88 | 2.95% | 867,571 |
| Nov 26, 2025 | 4.70 | 4.87 | 4.47 | 4.74 | 4.74 | 1.72% | 672,679 |
| Nov 25, 2025 | 4.79 | 4.89 | 4.60 | 4.66 | 4.66 | -2.10% | 566,964 |
| Nov 24, 2025 | 5.16 | 5.28 | 4.71 | 4.76 | 4.76 | -5.56% | 749,319 |
| Nov 21, 2025 | 5.20 | 5.25 | 4.70 | 5.04 | 5.04 | -2.70% | 1,111,741 |
| Nov 20, 2025 | 5.36 | 5.42 | 5.10 | 5.18 | 5.18 | -1.89% | 574,139 |
| Nov 19, 2025 | 5.83 | 6.15 | 5.28 | 5.28 | 5.28 | -11.26% | 417,845 |
| Nov 18, 2025 | 6.05 | 6.05 | 5.72 | 5.95 | 5.95 | -3.09% | 696,387 |
| Nov 17, 2025 | 6.20 | 6.75 | 6.05 | 6.14 | 6.14 | 2.68% | 880,775 |
| Nov 14, 2025 | 5.25 | 6.02 | 5.06 | 5.98 | 5.98 | 13.90% | 1,185,458 |
| Nov 13, 2025 | 5.33 | 5.38 | 5.08 | 5.25 | 5.25 | -2.05% | 756,465 |
| Nov 12, 2025 | 5.58 | 5.72 | 5.20 | 5.36 | 5.36 | -2.90% | 422,656 |
| Nov 11, 2025 | 5.76 | 5.78 | 5.41 | 5.52 | 5.52 | -1.95% | 405,001 |
| Nov 10, 2025 | 6.31 | 6.34 | 5.60 | 5.63 | 5.63 | -6.63% | 689,812 |
| Nov 7, 2025 | 6.25 | 6.32 | 5.92 | 6.03 | 6.03 | -6.07% | 464,928 |
| Nov 6, 2025 | 6.26 | 6.64 | 6.16 | 6.42 | 6.42 | -1.83% | 540,709 |
| Nov 5, 2025 | 6.30 | 6.62 | 6.00 | 6.54 | 6.54 | 6.00% | 265,475 |
| Nov 4, 2025 | 6.39 | 6.55 | 6.13 | 6.17 | 6.17 | -6.37% | 175,354 |
| Nov 3, 2025 | 6.64 | 6.78 | 6.24 | 6.59 | 6.59 | 2.97% | 347,062 |
| Oct 31, 2025 | 6.30 | 6.55 | 5.90 | 6.40 | 6.40 | 2.40% | 564,113 |
| Oct 30, 2025 | 6.30 | 6.37 | 5.95 | 6.25 | 6.25 | -1.26% | 550,771 |
| Oct 29, 2025 | 6.50 | 6.58 | 6.20 | 6.33 | 6.33 | -1.86% | 513,597 |
| Oct 28, 2025 | 6.71 | 6.80 | 6.34 | 6.45 | 6.45 | -3.59% | 462,245 |
| Oct 27, 2025 | 6.88 | 6.90 | 6.53 | 6.69 | 6.69 | -2.05% | 307,513 |
| Oct 24, 2025 | 6.99 | 7.00 | 6.60 | 6.83 | 6.83 | -1.44% | 297,276 |
| Oct 23, 2025 | 6.93 | 7.05 | 6.81 | 6.93 | 6.93 | 1.46% | 412,564 |
| Oct 22, 2025 | 7.00 | 7.17 | 6.82 | 6.83 | 6.83 | -4.48% | 343,758 |
| Oct 21, 2025 | 7.35 | 7.35 | 6.98 | 7.15 | 7.15 | -2.85% | 522,126 |
| Oct 20, 2025 | 7.00 | 7.36 | 6.90 | 7.36 | 7.36 | 5.29% | 501,006 |
| Oct 17, 2025 | 6.93 | 7.25 | 6.82 | 6.99 | 6.99 | 2.64% | 814,289 |
| Oct 16, 2025 | 6.96 | 7.05 | 6.67 | 6.81 | 6.81 | -2.30% | 382,934 |
| Oct 15, 2025 | 7.58 | 7.58 | 6.85 | 6.97 | 6.97 | -5.81% | 746,596 |
| Oct 14, 2025 | 6.62 | 7.47 | 6.35 | 7.40 | 7.40 | 10.94% | 782,752 |
| Oct 13, 2025 | 6.75 | 6.88 | 6.42 | 6.67 | 6.67 | 0.91% | 502,128 |
| Oct 10, 2025 | 6.93 | 6.99 | 6.40 | 6.61 | 6.61 | -4.34% | 986,384 |
| Oct 9, 2025 | 6.78 | 6.98 | 6.59 | 6.91 | 6.91 | 0.29% | 852,374 |
| Oct 8, 2025 | 7.38 | 7.54 | 6.77 | 6.89 | 6.89 | -8.01% | 1,252,153 |
| Oct 7, 2025 | 8.15 | 8.26 | 7.39 | 7.49 | 7.49 | -9.87% | 1,018,915 |
| Oct 6, 2025 | 8.60 | 8.80 | 7.75 | 8.31 | 8.31 | -3.26% | 1,354,557 |
| Oct 3, 2025 | 9.59 | 9.67 | 8.51 | 8.59 | 8.59 | -7.83% | 2,443,793 |
| Oct 2, 2025 | 9.76 | 9.85 | 8.63 | 9.32 | 9.32 | 20.10% | 6,874,252 |
| Oct 1, 2025 | 5.94 | 8.16 | 5.93 | 7.76 | 7.76 | 33.56% | 3,099,417 |
| Sep 30, 2025 | 5.27 | 5.82 | 5.21 | 5.81 | 5.81 | 4.87% | 1,012,342 |
| Sep 29, 2025 | 4.37 | 5.73 | 4.29 | 5.54 | 5.54 | 39.90% | 2,869,088 |
| Sep 26, 2025 | 3.98 | 4.20 | 3.77 | 3.96 | 3.96 | -1.00% | 1,267,008 |