2m 2m 2m 2m 2m 2m 2m
ANGEL STUDIOS-A (ANGX)
NYSE
$3.49-$0.005 (-0.14%)
Price as of Oct 23, 2026 7:58 PM EDT- $437.6MMarket Cap
- -48.90%1-Year Change
- EntertainmentIndustry
ANGEL STUDIOS-A (ANGX)
$3.49-$0.005 (-0.14%)
- 1 Month-28.04%Low Price$3.37High Price$4.86
- 3 Months-14.04%Low Price$3.37High Price$5.48
- 1 Year-48.90%Low Price$2.18High Price$6.83
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 3.47 | 3.50 | 3.34 | 3.49 | +0.29% | 1,206,165 |
10/22/2026 | 3.45 | 3.53 | 3.39 | 3.48 | -0.29% | 1,001,765 |
10/21/2026 | 3.44 | 3.54 | 3.42 | 3.49 | +0.87% | 844,986 |
10/20/2026 | 3.48 | 3.55 | 3.36 | 3.46 | -1.98% | 1,183,877 |
10/19/2026 | 3.40 | 3.54 | 3.39 | 3.53 | +4.75% | 1,086,069 |
10/16/2026 | 3.69 | 3.76 | 3.31 | 3.37 | -8.42% | 1,782,606 |
10/15/2026 | 3.50 | 3.70 | 3.37 | 3.68 | +4.25% | 1,453,354 |
10/14/2026 | 3.68 | 3.69 | 3.51 | 3.53 | -5.36% | 1,688,601 |
10/13/2026 | 3.75 | 3.84 | 3.70 | 3.73 | -0.53% | 1,428,026 |
10/12/2026 | 3.94 | 3.96 | 3.69 | 3.75 | -5.78% | 1,908,887 |
10/09/2026 | 4.10 | 4.10 | 3.97 | 3.98 | -2.21% | 1,093,004 |
10/08/2026 | 4.09 | 4.20 | 3.96 | 4.07 | -1.21% | 1,659,604 |
10/07/2026 | 4.08 | 4.20 | 4.08 | 4.12 | -0.48% | 1,102,454 |
10/06/2026 | 4.23 | 4.28 | 4.03 | 4.14 | -0.48% | 1,448,073 |
10/05/2026 | 4.12 | 4.19 | 4.00 | 4.16 | +1.96% | 1,538,813 |
10/02/2026 | 4.28 | 4.35 | 4.07 | 4.08 | -3.55% | 2,192,592 |
10/01/2026 | 4.66 | 4.69 | 4.23 | 4.23 | -9.42% | 2,635,700 |
09/30/2026 | 4.66 | 4.76 | 4.60 | 4.67 | +0.21% | 1,564,068 |
09/29/2026 | 4.59 | 4.76 | 4.54 | 4.66 | +1.97% | 1,192,734 |
09/28/2026 | 4.74 | 4.75 | 4.55 | 4.57 | -4.79% | 1,429,154 |
09/25/2026 | 4.83 | 4.87 | 4.72 | 4.80 | -1.23% | 1,301,162 |
09/24/2026 | 4.83 | 5.04 | 4.65 | 4.86 | +0.21% | 1,759,091 |
09/23/2026 | 5.02 | 5.04 | 4.73 | 4.85 | -4.90% | 2,045,786 |
09/22/2026 | 5.25 | 5.25 | 4.94 | 5.10 | -2.30% | 3,275,986 |
09/21/2026 | 5.29 | 5.30 | 5.13 | 5.22 | -0.95% | 2,734,597 |
09/18/2026 | 4.93 | 5.38 | 4.93 | 5.27 | +7.55% | 3,751,606 |
09/17/2026 | 5.34 | 5.41 | 4.74 | 4.90 | -7.55% | 3,569,618 |
09/16/2026 | 5.30 | 5.38 | 5.17 | 5.30 | +0.57% | 2,319,775 |
09/15/2026 | 5.47 | 5.75 | 5.19 | 5.27 | -3.83% | 2,666,937 |
09/14/2026 | 5.57 | 5.66 | 5.37 | 5.48 | +0.55% | 2,348,745 |
09/11/2026 | 5.38 | 5.51 | 5.20 | 5.45 | +1.30% | 2,351,134 |
09/10/2026 | 4.90 | 5.41 | 4.90 | 5.38 | +9.13% | 2,835,637 |
09/09/2026 | 4.83 | 5.04 | 4.75 | 4.93 | +1.44% | 1,433,195 |
09/08/2026 | 4.63 | 5.06 | 4.51 | 4.86 | +6.11% | 2,630,215 |
09/04/2026 | 4.50 | 4.61 | 4.50 | 4.58 | +2.00% | 867,276 |
09/03/2026 | 4.55 | 4.68 | 4.43 | 4.49 | 0.00% | 1,185,114 |
09/02/2026 | 4.29 | 4.54 | 4.29 | 4.49 | +3.46% | 921,354 |
09/01/2026 | 4.14 | 4.40 | 4.10 | 4.34 | +3.09% | 934,034 |
08/31/2026 | 4.31 | 4.36 | 4.16 | 4.21 | -3.22% | 676,811 |
08/28/2026 | 4.51 | 4.63 | 4.33 | 4.35 | -2.90% | 873,480 |
08/27/2026 | 4.51 | 4.52 | 4.34 | 4.48 | +0.22% | 792,796 |
08/26/2026 | 4.54 | 4.62 | 4.45 | 4.47 | -2.40% | 867,670 |
08/25/2026 | 4.57 | 4.64 | 4.46 | 4.58 | +0.88% | 1,033,141 |
08/24/2026 | 4.27 | 4.55 | 4.25 | 4.54 | +5.34% | 1,121,641 |
08/21/2026 | 4.43 | 4.43 | 4.23 | 4.31 | -1.37% | 935,220 |
08/20/2026 | 4.57 | 4.57 | 4.36 | 4.37 | -5.00% | 1,119,129 |
08/19/2026 | 4.79 | 4.91 | 4.57 | 4.60 | -5.15% | 1,907,851 |
08/18/2026 | 4.79 | 5.33 | 4.76 | 4.85 | +2.97% | 4,073,332 |
08/17/2026 | 4.60 | 4.87 | 4.51 | 4.71 | +7.78% | 2,637,077 |
08/14/2026 | 4.31 | 4.38 | 4.20 | 4.37 | +1.16% | 1,715,140 |
08/13/2026 | 3.73 | 4.36 | 3.72 | 4.32 | +17.39% | 3,084,946 |
08/12/2026 | 3.84 | 3.88 | 3.65 | 3.68 | -3.92% | 2,096,430 |
08/11/2026 | 4.22 | 4.30 | 3.83 | 3.83 | -9.24% | 1,762,825 |
08/10/2026 | 4.30 | 4.38 | 4.15 | 4.22 | -1.63% | 986,933 |
08/07/2026 | 4.43 | 4.45 | 4.26 | 4.29 | -0.23% | 838,753 |
08/06/2026 | 4.25 | 4.40 | 4.13 | 4.30 | +1.42% | 1,252,812 |
08/05/2026 | 4.10 | 4.37 | 3.99 | 4.24 | -4.93% | 2,393,749 |
08/04/2026 | 4.23 | 4.50 | 4.19 | 4.46 | +5.94% | 1,686,114 |
08/04/2026 |
-$0.13 Earnings | |||||
08/03/2026 | 4.03 | 4.24 | 4.02 | 4.21 | +3.69% | 896,196 |
07/31/2026 | 4.03 | 4.08 | 3.92 | 4.06 | -0.73% | 843,582 |
07/30/2026 | 3.99 | 4.14 | 3.90 | 4.09 | +4.34% | 687,645 |
07/29/2026 | 4.07 | 4.20 | 3.84 | 3.92 | -4.16% | 1,321,766 |
07/28/2026 | 4.35 | 4.37 | 4.06 | 4.09 | -6.41% | 1,138,721 |
07/27/2026 | 4.12 | 4.40 | 4.12 | 4.37 | +7.90% | 1,215,679 |
07/24/2026 | 4.05 | 4.11 | 3.87 | 4.05 | -0.25% | 1,407,732 |
07/23/2026 | 4.17 | 4.20 | 4.00 | 4.06 | -3.10% | 749,631 |
07/22/2026 | 4.27 | 4.40 | 4.13 | 4.19 | -3.01% | 1,021,492 |
07/21/2026 | 4.33 | 4.44 | 4.20 | 4.32 | -2.04% | 1,451,821 |
07/20/2026 | 4.11 | 4.49 | 4.11 | 4.41 | +7.30% | 1,963,827 |
07/17/2026 | 4.07 | 4.17 | 3.98 | 4.11 | -0.96% | 1,514,018 |
07/16/2026 | 4.19 | 4.23 | 4.09 | 4.15 | -0.48% | 1,266,896 |
07/15/2026 | 4.13 | 4.25 | 4.07 | 4.17 | +1.96% | 1,344,424 |
07/14/2026 | 4.02 | 4.13 | 3.97 | 4.09 | +0.99% | 821,312 |
07/13/2026 | 3.94 | 4.15 | 3.91 | 4.05 | +1.25% | 1,293,623 |
07/10/2026 | 3.99 | 4.12 | 3.83 | 4.00 | +1.01% | 1,683,085 |
07/09/2026 | 3.83 | 4.03 | 3.73 | 3.96 | +2.06% | 1,488,035 |
07/08/2026 | 3.69 | 3.96 | 3.61 | 3.88 | +5.72% | 1,903,290 |
07/07/2026 | 3.55 | 3.78 | 3.53 | 3.67 | +3.97% | 1,119,633 |
07/06/2026 | 3.61 | 3.80 | 3.46 | 3.53 | -0.28% | 1,585,902 |
07/02/2026 | 3.57 | 3.71 | 3.43 | 3.54 | 0.00% | 1,277,388 |
07/01/2026 | 3.65 | 3.66 | 3.42 | 3.54 | -3.54% | 1,361,422 |
06/30/2026 | 3.59 | 3.73 | 3.51 | 3.67 | +3.09% | 1,333,889 |
06/29/2026 | 3.21 | 3.57 | 3.20 | 3.56 | +10.90% | 2,104,897 |
06/26/2026 | 2.93 | 3.21 | 2.90 | 3.21 | +9.56% | 1,328,593 |
06/25/2026 | 3.18 | 3.20 | 2.91 | 2.93 | -7.28% | 1,188,495 |
06/24/2026 | 3.17 | 3.25 | 3.05 | 3.16 | -0.32% | 1,048,119 |
06/23/2026 | 3.02 | 3.21 | 2.95 | 3.17 | +2.92% | 821,495 |
06/22/2026 | 3.19 | 3.35 | 3.03 | 3.08 | -3.75% | 1,025,915 |
06/18/2026 | 3.16 | 3.22 | 3.11 | 3.20 | +1.91% | 1,334,327 |
06/17/2026 | 3.18 | 3.33 | 3.14 | 3.14 | -0.63% | 1,060,538 |
06/16/2026 | 3.20 | 3.31 | 3.16 | 3.16 | -1.56% | 1,044,916 |
06/15/2026 | 2.94 | 3.30 | 2.94 | 3.21 | +10.69% | 2,067,499 |
06/12/2026 | 2.90 | 2.97 | 2.79 | 2.90 | -0.68% | 748,367 |
06/11/2026 | 2.80 | 2.98 | 2.78 | 2.92 | +2.82% | 934,815 |
06/10/2026 | 2.79 | 2.90 | 2.76 | 2.84 | -0.35% | 679,019 |
06/09/2026 | 2.75 | 2.97 | 2.75 | 2.85 | +2.15% | 1,095,882 |
06/08/2026 | 2.76 | 2.93 | 2.68 | 2.79 | +1.82% | 1,054,638 |
06/05/2026 | 3.06 | 3.10 | 2.72 | 2.74 | -11.04% | 1,184,709 |
06/04/2026 | 2.70 | 3.15 | 2.69 | 3.08 | +15.36% | 2,346,142 |