Get the Stockscreener App
5.365
1.79%
-0.115
Angel Studios Inc Stock (ANGX) Price History
The historical daily chart and data for Angel Studios Inc stock (ANGX), show that the latest closing stock price as of September 15, 2026, is $5.365.
- Angel Studios Inc all-time high stock price is $18.90, occurred on September 15, 2025.
- The lowest Angel Studios Inc stock price recorded was $2.045 on April 10, 2026. Since then, Angel Studios Inc's stock price has risen over 162.35% to $5.365 now.
- The 52-week high stock price for ANGX is $18.90, representing a 252.28% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for ANGX is $2.045, indicating a -61.88% decrease from the current share price, occurred on April 10, 2026.
The table below shows more information about ANGX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 15, 2026 | $5.75 | $5.36 | $0.39 | 1,001,704.0 | -2.19% |
| Sep 14, 2026 | $5.66 | $5.37 | $0.285 | 2,339,304.0 | +0.55% |
| Sep 11, 2026 | $5.50 | $5.20 | $0.31 | 2,329,619.0 | +1.30% |
| Sep 10, 2026 | $5.41 | $4.90 | $0.51 | 2,831,550.0 | +9.13% |
| Sep 09, 2026 | $5.04 | $4.75 | $0.29 | 1,429,800.0 | +1.44% |
| Sep 08, 2026 | $5.06 | $4.51 | $0.55 | 2,627,348.0 | +6.11% |
| Sep 04, 2026 | $4.61 | $4.50 | $0.11 | 866,080.0 | +2.00% |
| Sep 03, 2026 | $4.68 | $4.43 | $0.25 | 1,173,992.0 | +0.00% |
| Sep 02, 2026 | $4.54 | $4.29 | $0.25 | 917,183.0 | +3.46% |
| Sep 01, 2026 | $4.39 | $4.10 | $0.295 | 933,034.0 | +3.09% |
| Aug 31, 2026 | $4.36 | $4.16 | $0.195 | 671,595.0 | -3.22% |
| Aug 28, 2026 | $4.62 | $4.33 | $0.295 | 872,843.0 | -2.90% |
| Aug 27, 2026 | $4.52 | $4.34 | $0.18 | 791,398.0 | +0.22% |
| Aug 26, 2026 | $4.62 | $4.45 | $0.165 | 866,807.0 | -2.40% |
| Aug 25, 2026 | $4.64 | $4.46 | $0.18 | 1,032,700.0 | +0.88% |
| Aug 24, 2026 | $4.55 | $4.25 | $0.2993 | 1,120,310.0 | +5.34% |
| Aug 21, 2026 | $4.43 | $4.22 | $0.205 | 934,726.0 | -1.37% |
| Aug 20, 2026 | $4.57 | $4.36 | $0.21 | 1,116,360.0 | -5.00% |
| Aug 19, 2026 | $4.91 | $4.57 | $0.34 | 1,900,326.0 | -5.15% |
| Aug 18, 2026 | $5.33 | $4.76 | $0.57 | 4,070,876.0 | +2.97% |
Angel Studios Inc Stock (ANGX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Angel Studios Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANGX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Angel Studios Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Angel Studios Inc Stock (ANGX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $5.75 | $4.10 | $1.65 | 16,449,614.0 | +27.32% |
| Aug, 2026 | $5.33 | $3.65 | $1.68 | 32,463,413.0 | +3.69% |
| Jul, 2026 | $4.49 | $3.42 | $1.07 | 28,350,512.0 | +10.63% |
| Jun, 2026 | $3.73 | $2.66 | $1.07 | 25,569,535.0 | +32.49% |
| May, 2026 | $3.40 | $2.36 | $1.04 | 27,086,998.0 | +7.78% |
| Apr, 2026 | $3.12 | $2.04 | $1.08 | 40,872,156.0 | -15.74% |
| Mar, 2026 | $4.56 | $2.97 | $1.59 | 17,745,013.0 | -22.19% |
| Feb, 2026 | $4.00 | $2.99 | $1.01 | 15,100,674.0 | -0.51% |
| Jan, 2026 | $4.95 | $3.85 | $1.10 | 13,369,145.0 | -15.63% |
Angel Studios Inc Stock (ANGX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.67 | $4.20 | $1.47 | 24,717,419.0 | -4.30% |
| Nov, 2025 | $6.78 | $4.47 | $2.31 | 11,739,665.0 | -23.75% |
| Oct, 2025 | $9.85 | $5.90 | $3.95 | 25,194,981.0 | +10.15% |
| Sep, 2025 | $18.90 | $3.77 | $15.13 | 19,144,686.0 | +0.00% |
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):