Angel Studios, Inc. Class A Common Stock (ANGX)
2.2450
-0.6250 (-21.78%)
NYSE · Last Trade: Apr 10th, 3:33 PM EDT
Historical Prices For Angel Studios, Inc. Class A Common Stock (ANGX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/09/2026 | 2.83 | 2.90 | 2.70 | 2.87 | 1,022,270 | 2.87 |
| 4/08/2026 | 3.02 | 3.04 | 2.83 | 2.87 | 1,143,194 | 2.87 |
| 4/07/2026 | 2.98 | 3.12 | 2.90 | 2.93 | 562,216 | 2.93 |
| 4/06/2026 | 2.98 | 3.12 | 2.98 | 2.99 | 509,876 | 2.99 |
| 4/02/2026 | 2.92 | 3.04 | 2.88 | 2.99 | 623,937 | 2.99 |
| 4/01/2026 | 3.04 | 3.09 | 2.91 | 3.00 | 638,520 | 3.00 |
| 3/31/2026 | 3.20 | 3.23 | 3.02 | 3.05 | 784,311 | 3.05 |
| 3/30/2026 | 3.10 | 3.24 | 3.09 | 3.15 | 538,499 | 3.15 |
| 3/27/2026 | 3.14 | 3.24 | 3.06 | 3.13 | 680,455 | 3.13 |
| 3/26/2026 | 3.25 | 3.38 | 3.14 | 3.19 | 584,880 | 3.19 |
| 3/25/2026 | 3.17 | 3.31 | 3.08 | 3.31 | 599,574 | 3.31 |
| 3/24/2026 | 3.36 | 3.36 | 3.11 | 3.13 | 435,675 | 3.13 |
| 3/23/2026 | 3.18 | 3.40 | 3.13 | 3.30 | 791,992 | 3.30 |
| 3/20/2026 | 3.07 | 3.23 | 2.97 | 3.16 | 851,591 | 3.16 |
| 3/19/2026 | 3.25 | 3.27 | 3.02 | 3.04 | 1,205,938 | 3.04 |
| 3/18/2026 | 3.45 | 3.48 | 3.23 | 3.31 | 1,359,079 | 3.31 |
| 3/17/2026 | 3.84 | 3.94 | 3.45 | 3.49 | 1,054,025 | 3.49 |
| 3/16/2026 | 3.71 | 4.01 | 3.70 | 3.85 | 749,647 | 3.85 |
| 3/13/2026 | 4.15 | 4.28 | 3.65 | 3.70 | 1,637,409 | 3.70 |
| 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 | 508,511 | 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 | 501,715 | 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 | 4.14 | 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 |