Get the Stockscreener App
4.14
0.48%
-0.02
After Hours:
4.13
-0.010
-0.24%
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 October 06, 2026, is $4.14.
- 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 102.44% to $4.14 now.
- The 52-week high stock price for ANGX is $9.85, representing a 137.92% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for ANGX is $2.045, indicating a -50.60% 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 |
|---|---|---|---|---|---|
| Oct 06, 2026 | $4.28 | $4.03 | $0.25 | 1,447,231.0 | -0.48% |
| Oct 05, 2026 | $4.19 | $4.00 | $0.1866 | 1,536,520.0 | +1.96% |
| Oct 02, 2026 | $4.35 | $4.07 | $0.285 | 2,189,837.0 | -3.55% |
| Oct 01, 2026 | $4.69 | $4.23 | $0.4591 | 2,631,088.0 | -9.42% |
| Sep 30, 2026 | $4.75 | $4.60 | $0.155 | 1,562,355.0 | +0.21% |
| Sep 29, 2026 | $4.76 | $4.54 | $0.2181 | 1,192,502.0 | +1.97% |
| Sep 28, 2026 | $4.75 | $4.55 | $0.1989 | 1,427,986.0 | -4.79% |
| Sep 25, 2026 | $4.87 | $4.72 | $0.15 | 1,300,425.0 | -1.23% |
| Sep 24, 2026 | $5.04 | $4.65 | $0.39 | 1,758,301.0 | +0.21% |
| Sep 23, 2026 | $5.04 | $4.73 | $0.31 | 2,041,700.0 | -4.90% |
| Sep 22, 2026 | $5.25 | $4.94 | $0.31 | 3,275,789.0 | -2.30% |
| Sep 21, 2026 | $5.30 | $5.12 | $0.175 | 2,732,366.0 | -0.95% |
| Sep 18, 2026 | $5.38 | $4.93 | $0.45 | 3,748,512.0 | +7.55% |
| Sep 17, 2026 | $5.41 | $4.74 | $0.67 | 3,561,613.0 | -7.55% |
| Sep 16, 2026 | $5.38 | $5.17 | $0.21 | 2,311,974.0 | +0.57% |
| Sep 15, 2026 | $5.75 | $5.19 | $0.56 | 2,664,992.0 | -3.83% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $4.69 | $4.00 | $0.6891 | 9,251,907.0 | -11.35% |
| Sep, 2026 | $5.75 | $4.10 | $1.65 | 43,026,425.0 | +10.93% |
| 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% |
1.38%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):