Education
About Us
Working with TipRanks
Follow Us
Angel Studios Inc Class A (ANGX)
NYSE:ANGX
Time Period
1Y
Events
Historical Prices
Rows:
Dec 09, 2025
5.14
5.33
5.03
5.32
5.32
+3.91%
912,349
0.89
Dec 08, 2025
5.00
5.19
4.74
5.12
5.12
+2.40%
1,207,362
1.20
Dec 05, 2025
5.07
5.20
4.82
5.00
5.00
-2.72%
815,392
0.82
Dec 04, 2025
4.74
5.42
4.72
5.14
5.14
+14.73%
1,687,093
1.75
Dec 03, 2025
4.38
4.50
4.20
4.48
4.48
+2.52%
722,183
0.76
Dec 02, 2025
4.42
4.44
4.25
4.37
4.37
-0.91%
767,381
0.81
Dec 01, 2025
4.75
4.78
4.41
4.41
4.41
-9.63%
843,254
0.91
Nov 28, 2025
4.77
5.20
4.65
4.88
4.88
+2.95%
869,187
0.95
Nov 26, 2025
4.70
4.87
4.47
4.74
4.74
+1.72%
673,015
0.74
Nov 25, 2025
4.79
4.89
4.60
4.66
4.66
-2.10%
567,252
0.63
Nov 24, 2025
5.16
5.28
4.71
4.76
4.76
-5.56%
749,393
0.85
Nov 21, 2025
5.20
5.25
4.70
5.04
5.04
-2.70%
1,116,466
1.29
Nov 20, 2025
5.36
5.42
5.10
5.18
5.18
-1.89%
576,879
0.67
Nov 19, 2025
5.83
6.15
5.28
5.28
5.28
-11.26%
417,845
0.49
Nov 18, 2025
6.05
6.05
5.72
5.95
5.95
-3.09%
696,387
0.83
Nov 17, 2025
6.20
6.75
6.05
6.14
6.14
+2.68%
880,775
1.07
Nov 14, 2025
5.25
6.02
5.06
5.98
5.98
+13.90%
1,185,458
1.47
Nov 13, 2025
5.33
5.38
5.08
5.25
5.25
-2.05%
756,465
0.95
Nov 12, 2025
5.58
5.72
5.20
5.36
5.36
-2.90%
422,656
0.54
Nov 11, 2025
5.76
5.78
5.41
5.52
5.52
-1.95%
405,001
0.52
Nov 10, 2025
6.31
6.34
5.60
5.63
5.63
-6.63%
689,812
0.90
Nov 07, 2025
6.25
6.32
5.92
6.03
6.03
-6.07%
464,928
0.61
Nov 06, 2025
6.26
6.64
6.16
6.42
6.42
-1.83%
540,709
0.72
Nov 05, 2025
6.30
6.62
6.00
6.54
6.54
+6.00%
265,475
0.35
Nov 04, 2025
6.39
6.55
6.13
6.17
6.17
-6.37%
175,354
0.23
Nov 03, 2025
6.64
6.78
6.24
6.59
6.59
+2.97%
347,062
0.47
Oct 31, 2025
6.30
6.55
5.90
6.40
6.40
+2.40%
560,720
0.76
Oct 30, 2025
6.30
6.37
5.95
6.25
6.25
-1.26%
550,327
0.76
Oct 29, 2025
6.50
6.58
6.20
6.33
6.33
-1.86%
510,212
0.71
Oct 28, 2025
6.71
6.80
6.34
6.45
6.45
-3.59%
461,992
0.65
Oct 27, 2025
6.88
6.90
6.53
6.69
6.69
-2.05%
307,038
0.44
Oct 24, 2025
6.99
7.00
6.60
6.83
6.83
-1.44%
297,276
0.43
Oct 23, 2025
6.93
7.05
6.81
6.93
6.93
+1.46%
412,564
0.60
Oct 22, 2025
7.00
7.17
6.82
6.83
6.83
-4.48%
343,758
0.50
Oct 21, 2025
7.35
7.35
6.98
7.15
7.15
-2.85%
522,126
0.77
Oct 20, 2025
7.00
7.36
6.90
7.36
7.36
+5.29%
500,663
0.75
Oct 17, 2025
6.93
7.25
6.82
6.99
6.99
+2.64%
814,289
1.24
Oct 16, 2025
6.96
7.05
6.67
6.81
6.81
-2.30%
382,934
0.59
Oct 15, 2025
7.58
7.58
6.85
6.97
6.97
-5.81%
746,596
1.17
Oct 14, 2025
6.62
7.47
6.35
7.40
7.40
+10.94%
782,752
1.25
Oct 13, 2025
6.75
6.88
6.42
6.67
6.67
+0.91%
502,128
0.81
Oct 10, 2025
6.93
6.99
6.40
6.61
6.61
-4.34%
986,384
1.63
Oct 09, 2025
6.78
6.98
6.59
6.91
6.91
+0.29%
852,374
1.44
Oct 08, 2025
7.38
7.54
6.77
6.89
6.89
-8.01%
1,252,153
2.19
Oct 07, 2025
8.15
8.26
7.39
7.49
7.49
-9.87%
1,018,915
1.84
Oct 06, 2025
8.60
8.80
7.75
8.31
8.31
-3.26%
1,354,557
2.54
Oct 03, 2025
9.59
9.67
8.51
8.59
8.59
-7.83%
2,443,793
4.94
Oct 02, 2025
9.76
9.85
8.63
9.32
9.32
+20.10%
6,874,252
17.84
Oct 01, 2025
5.94
8.16
5.93
7.76
7.76
+33.56%
3,099,417
9.22
Sep 30, 2025
5.27
5.82
5.21
5.81
5.81
+4.87%
1,012,342
3.16
Rows: