Angel Studios Inc Class A (ANGX)
NYSE:ANGX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
3.02
3.04
2.83
2.87
2.87
-2.05%
1,142,483
1.61
Apr 07, 2026
2.98
3.12
2.90
2.93
2.93
-2.01%
568,191
0.80
Apr 06, 2026
2.98
3.12
2.98
2.99
2.99
0.00%
510,155
0.71
Apr 03, 2026
2.92
3.04
2.88
2.99
2.99
0.00%
0
0.00
Apr 02, 2026
2.92
3.04
2.88
2.99
2.99
-0.33%
623,936
0.85
Apr 01, 2026
3.04
3.09
2.91
3.00
3.00
-1.64%
638,616
0.87
Mar 31, 2026
3.20
3.23
3.03
3.05
3.05
-3.17%
784,383
1.06
Mar 30, 2026
3.10
3.24
3.09
3.15
3.15
+0.64%
538,708
0.73
Mar 27, 2026
3.14
3.24
3.06
3.13
3.13
-1.88%
680,449
0.92
Mar 26, 2026
3.25
3.38
3.14
3.19
3.19
-3.63%
584,769
0.79
Mar 25, 2026
3.17
3.31
3.08
3.31
3.31
+5.75%
599,565
0.82
Mar 24, 2026
3.36
3.36
3.11
3.13
3.13
-5.15%
435,442
0.59
Mar 23, 2026
3.18
3.40
3.13
3.30
3.30
+4.43%
791,821
1.06
Mar 20, 2026
3.07
3.23
2.97
3.16
3.16
+3.95%
850,534
1.02
Mar 19, 2026
3.25
3.27
3.02
3.04
3.04
-8.16%
1,196,113
1.43
Mar 18, 2026
3.45
3.48
3.23
3.31
3.31
-5.16%
1,357,457
1.64
Mar 17, 2026
3.84
3.94
3.45
3.49
3.49
-9.35%
1,046,999
1.27
Mar 16, 2026
3.71
4.01
3.70
3.85
3.85
+4.05%
749,426
0.90
Mar 13, 2026
4.15
4.28
3.65
3.70
3.70
-17.04%
1,636,384
2.00
Mar 12, 2026
4.30
4.54
4.15
4.46
4.46
+2.76%
963,788
1.18
Mar 11, 2026
4.31
4.46
4.31
4.34
4.34
+0.46%
329,237
0.39
Mar 10, 2026
4.52
4.54
4.26
4.32
4.32
-4.42%
507,869
0.60
Mar 09, 2026
4.36
4.54
4.23
4.52
4.52
+1.80%
727,339
0.86
Mar 06, 2026
4.16
4.55
4.10
4.44
4.44
+3.98%
665,651
0.78
Mar 05, 2026
4.40
4.40
4.10
4.27
4.27
-3.61%
753,402
0.87
Mar 04, 2026
4.26
4.56
4.16
4.43
4.43
+5.48%
948,341
1.10
Mar 03, 2026
4.00
4.30
3.90
4.20
4.20
+1.45%
628,524
0.73
Mar 02, 2026
3.79
4.16
3.75
4.14
4.14
+5.61%
1,029,438
1.19
Feb 27, 2026
3.81
4.00
3.73
3.92
3.92
+1.55%
893,684
1.04
Feb 26, 2026
3.67
3.89
3.59
3.86
3.86
+6.34%
988,390
1.15
Feb 25, 2026
3.39
3.79
3.33
3.63
3.63
+11.35%
1,035,380
1.22
Feb 24, 2026
3.26
3.35
3.17
3.26
3.26
-1.21%
585,411
0.69
Feb 23, 2026
3.46
3.53
3.21
3.30
3.30
-5.98%
497,549
0.58
Feb 20, 2026
3.41
3.70
3.39
3.51
3.51
+2.03%
591,895
0.69
Feb 19, 2026
3.34
3.50
3.25
3.44
3.44
+1.78%
724,758
0.85
Feb 18, 2026
3.17
3.43
3.15
3.38
3.38
+6.29%
814,320
0.95
Feb 17, 2026
3.26
3.34
3.13
3.18
3.18
-2.75%
685,232
0.80
Feb 16, 2026
3.21
3.35
3.20
3.27
3.27
0.00%
0
0.00
Feb 13, 2026
3.21
3.35
3.20
3.27
3.27
+1.55%
587,918
0.67
Feb 12, 2026
3.54
3.60
3.21
3.22
3.22
-9.55%
463,188
0.53
Feb 11, 2026
3.74
3.78
3.37
3.56
3.56
+1.42%
746,890
0.86
Feb 10, 2026
3.49
3.97
3.49
3.75
3.75
+6.84%
781,277
0.90
Feb 09, 2026
3.38
3.53
3.20
3.51
3.51
+3.54%
628,459
0.72
Feb 06, 2026
3.06
3.51
3.03
3.39
3.39
+11.88%
1,030,181
1.20
Feb 05, 2026
3.26
3.26
2.99
3.03
3.03
-6.77%
942,394
1.11
Feb 04, 2026
3.54
3.67
3.18
3.25
3.25
-8.71%
1,099,015
1.31
Feb 03, 2026
3.77
3.78
3.47
3.56
3.56
-5.82%
1,423,547
1.74
Feb 02, 2026
3.90
3.99
3.78
3.78
3.78
-4.06%
648,498
0.79
Jan 30, 2026
4.00
4.09
3.85
3.94
3.94
-2.48%
835,911
1.03
Jan 29, 2026
4.04
4.09
3.87
4.04
4.04
-0.49%
1,022,107
1.27
Rows: