Dark

ANGX
Angel Studios, Inc.
stock NYSE

Market Open

Jul 30, 2026 11:02:58 AM EDT

3.94USD+0.638%(+0.02)235,691

3.94Bid 3.95Ask 0.01Spread

Pre-market

Jul 30, 2026 9:28:30 AM EDT

4.02USD+2.423%(+0.10)2,355

After-hours

Jul 29, 2026 4:47:30 PM EDT

3.99USD+1.786%(+0.07)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	3.9700	4.0500	3.9300	3.9400	+0.510%	235,691	0.000%
2026-07-29	4.0700	4.2017	3.8400	3.9200	-4.156%	1,321,767	+0.510%
2026-07-28	4.3500	4.3650	4.0600	4.0900	-6.407%	1,138,870	-3.667%
2026-07-27	4.1200	4.4000	4.1200	4.3700	+7.901%	1,215,680	-9.840%
2026-07-24	4.0500	4.1100	3.8700	4.0500	-0.246%	1,407,733	-2.716%
2026-07-23	4.1700	4.2000	4.0000	4.0600	-3.103%	749,631	-2.956%
2026-07-22	4.2700	4.4000	4.1250	4.1900	-3.009%	1,021,492	-5.967%
2026-07-21	4.3300	4.4400	4.2000	4.3200	-2.041%	1,451,822	-8.796%
2026-07-20	4.1100	4.4899	4.1100	4.4100	+7.299%	1,963,827	-10.658%
2026-07-17	4.0700	4.1700	3.9800	4.1100	-0.964%	1,514,019	-4.136%
2026-07-16	4.1900	4.2300	4.0850	4.1500	-0.480%	1,266,902	-5.060%
2026-07-15	4.1300	4.2500	4.0700	4.1700	+1.956%	1,344,424	-5.516%
2026-07-14	4.0200	4.1300	3.9700	4.0900	+0.988%	821,312	-3.667%
2026-07-13	3.9400	4.1500	3.9100	4.0500	+1.250%	1,293,623	-2.716%
2026-07-10	3.9900	4.1200	3.8250	4.0000	+1.010%	1,683,085	-1.500%
2026-07-09	3.8300	4.0286	3.7300	3.9600	+2.062%	1,488,036	-0.505%
2026-07-08	3.6900	3.9550	3.6050	3.8800	+5.722%	1,903,290	+1.546%
2026-07-07	3.5500	3.7750	3.5250	3.6700	+3.966%	1,119,633	+7.357%
2026-07-06	3.6100	3.8000	3.4629	3.5300	-0.282%	1,585,903	+11.615%
2026-07-02	3.5700	3.7099	3.4250	3.5400	0.000%	1,277,389	+11.299%
2026-07-01	3.6500	3.6600	3.4200	3.5400	-3.542%	1,361,422	+11.299%
2026-06-30	3.5900	3.7296	3.5050	3.6700	+3.090%	1,333,890	+7.357%
2026-06-29	3.2100	3.5650	3.2000	3.5600	+10.903%	2,104,948	+10.674%
2026-06-26	2.9300	3.2100	2.9000	3.2100	+9.556%	1,328,594	+22.741%
2026-06-25	3.1800	3.2000	2.9100	2.9300	-7.278%	1,188,496	+34.471%
2026-06-24	3.1700	3.2464	3.0450	3.1600	-0.315%	1,048,119	+24.684%
2026-06-23	3.0200	3.2050	2.9500	3.1700	+2.922%	821,495	+24.290%
2026-06-22	3.1900	3.3500	3.0300	3.0800	-3.750%	1,025,915	+27.922%
2026-06-18	3.1600	3.2200	3.1100	3.2000	+1.911%	1,334,327	+23.125%
2026-06-17	3.1800	3.3250	3.1350	3.1400	-0.633%	1,060,538	+25.478%
2026-06-16	3.2000	3.3100	3.1550	3.1600	-1.558%	1,044,917	+24.684%
2026-06-15	2.9400	3.3000	2.9400	3.2100	+10.690%	2,067,600	+22.741%
2026-06-12	2.9000	2.9660	2.7900	2.9000	-0.685%	748,371	+35.862%
2026-06-11	2.8000	2.9800	2.7800	2.9200	+2.817%	934,816	+34.932%
2026-06-10	2.7900	2.8950	2.7600	2.8400	-0.351%	679,019	+38.732%
2026-06-09	2.7500	2.9700	2.7500	2.8500	+2.151%	1,095,883	+38.246%
2026-06-08	2.7600	2.9300	2.6750	2.7900	+1.825%	1,054,639	+41.219%
2026-06-05	3.0600	3.1000	2.7150	2.7400	-11.039%	1,184,710	+43.796%
2026-06-04	2.7000	3.1500	2.6850	3.0800	+15.356%	2,346,143	+27.922%
2026-06-03	2.7900	2.7900	2.6600	2.6700	-6.643%	850,983	+47.566%
2026-06-02	2.7500	2.9100	2.7200	2.8600	+2.509%	863,759	+37.762%
2026-06-01	2.7500	2.8900	2.7300	2.7900	+0.722%	1,500,769	+41.219%
2026-05-29	2.8200	2.8477	2.7400	2.7700	-2.120%	553,187	+42.238%
2026-05-28	2.7900	2.8900	2.7800	2.8300	+1.434%	531,675	+39.223%
2026-05-27	2.7000	2.8600	2.6900	2.7900	+1.087%	672,113	+41.219%
2026-05-26	2.8100	2.9100	2.6950	2.7600	-2.817%	1,260,065	+42.754%
2026-05-22	2.6600	2.8450	2.6500	2.8400	+8.397%	1,463,612	+38.732%
2026-05-21	2.4500	2.6200	2.4200	2.6200	+5.221%	1,283,813	+50.382%
2026-05-20	2.5300	2.5600	2.3600	2.4900	-1.969%	2,032,279	+58.233%
2026-05-19	2.6500	2.6750	2.5400	2.5400	-4.869%	711,326	+55.118%
2026-05-18	2.6700	2.7586	2.5600	2.6700	-1.111%	1,023,859	+47.566%
2026-05-15	2.7900	2.8450	2.7000	2.7000	-4.594%	1,037,095	+45.926%
2026-05-14	2.8400	2.9100	2.7350	2.8300	-1.049%	901,266	+39.223%
2026-05-13	2.9600	3.0050	2.8300	2.8600	-5.298%	916,765	+37.762%
2026-05-12	3.0200	3.1550	2.9300	3.0200	-0.658%	1,203,818	+30.464%
2026-05-11	3.3300	3.4000	3.0100	3.0400	-9.254%	1,628,765	+29.605%
2026-05-08	2.9800	3.3500	2.9350	3.3500	+12.040%	2,116,826	+17.612%
2026-05-07	3.0400	3.0600	2.7350	2.9900	-1.645%	1,531,099	+31.773%
2026-05-06	3.1000	3.1234	2.9700	3.0400	-3.492%	1,239,756	+29.605%
2026-05-05	3.0500	3.1693	2.8800	3.1500	+3.960%	1,841,667	+25.079%
2026-05-04	3.1300	3.2000	2.9800	3.0300	-3.810%	1,461,037	+30.033%
2026-05-01	2.8200	3.1500	2.7700	3.1500	+22.568%	3,780,528	+25.079%
2026-04-30	2.5200	2.6400	2.4850	2.5700	+0.391%	1,414,399	+53.307%
2026-04-29	2.3900	2.5700	2.3900	2.5600	+5.785%	1,421,352	+53.906%
2026-04-28	2.6000	2.6400	2.3950	2.4200	-7.280%	796,102	+62.810%
2026-04-27	2.5000	2.7399	2.4850	2.6100	+3.571%	1,393,727	+50.958%
2026-04-24	2.4000	2.5650	2.3250	2.5200	+6.780%	1,230,042	+56.349%
2026-04-23	2.3500	2.4000	2.2650	2.3600	+0.855%	2,000,779	+66.949%
2026-04-22	2.5100	2.5800	2.3300	2.3400	-5.263%	1,862,407	+68.376%
2026-04-21	2.6900	2.7000	2.4500	2.4700	-6.084%	1,508,975	+59.514%
2026-04-20	2.6500	2.7500	2.5901	2.6300	+0.382%	1,364,827	+49.810%
2026-04-17	2.5800	2.8300	2.5500	2.6200	+4.800%	2,414,383	+50.382%
2026-04-16	2.5000	2.5000	2.3700	2.5000	+2.881%	1,507,386	+57.600%
2026-04-15	2.3500	2.4300	2.2200	2.4300	+5.652%	2,229,046	+62.140%
2026-04-14	2.2000	2.3000	2.1600	2.3000	+5.505%	2,530,356	+71.304%
2026-04-13	2.1100	2.2310	2.1000	2.1800	0.000%	2,972,572	+80.734%
2026-04-10	2.2600	2.3000	2.0450	2.1800	-24.042%	11,957,957	+80.734%
2026-04-09	2.8300	2.9000	2.7000	2.8700	0.000%	1,026,448	+37.282%
2026-04-08	3.0200	3.0400	2.8300	2.8700	-2.048%	1,143,407	+37.282%
2026-04-07	2.9800	3.1200	2.9000	2.9300	-2.007%	568,191	+34.471%
2026-04-06	2.9800	3.1200	2.9800	2.9900	0.000%	510,155	+31.773%
2026-04-02	2.9200	3.0395	2.8800	2.9900	-0.333%	623,936	+31.773%
2026-04-01	3.0400	3.0900	2.9100	3.0000	-1.639%	638,617	+31.333%
2026-03-31	3.2000	3.2300	3.0250	3.0500	-3.175%	784,384	+29.180%
2026-03-30	3.1000	3.2400	3.0900	3.1500	+0.639%	538,708	+25.079%
2026-03-27	3.1400	3.2400	3.0604	3.1300	-1.881%	680,455	+25.879%
2026-03-26	3.2500	3.3800	3.1400	3.1900	-3.625%	584,890	+23.511%
2026-03-25	3.1700	3.3100	3.0800	3.3100	+5.751%	599,601	+19.033%
2026-03-24	3.3600	3.3600	3.1100	3.1300	-5.152%	435,721	+25.879%
2026-03-23	3.1800	3.4000	3.1300	3.3000	+4.430%	792,244	+19.394%
2026-03-20	3.0700	3.2300	2.9700	3.1600	+3.947%	851,467	+24.684%
2026-03-19	3.2500	3.2700	3.0200	3.0400	-8.157%	1,207,479	+29.605%
2026-03-18	3.4500	3.4800	3.2310	3.3100	-5.158%	1,362,659	+19.033%
2026-03-17	3.8400	3.9400	3.4500	3.4900	-9.351%	1,055,206	+12.894%
2026-03-16	3.7100	4.0100	3.7000	3.8500	+4.054%	749,647	+2.338%
2026-03-13	4.1500	4.2800	3.6500	3.7000	-17.040%	1,637,409	+6.486%
2026-03-12	4.3000	4.5400	4.1500	4.4600	+2.765%	992,206	-11.659%
2026-03-11	4.3100	4.4600	4.3100	4.3400	+0.463%	331,262	-9.217%
2026-03-10	4.5200	4.5400	4.2600	4.3200	-4.425%	509,049	-8.796%
2026-03-09	4.3600	4.5400	4.2301	4.5200	+1.802%	729,983	-12.832%
2026-03-06	4.1600	4.5500	4.1000	4.4400	+3.981%	665,652	-11.261%
2026-03-05	4.4000	4.4000	4.1000	4.2700	-3.612%	753,403	-7.728%
2026-03-04	4.2600	4.5600	4.1600	4.4300	+5.476%	948,342	-11.061%
2026-03-03	4.0000	4.3000	3.9000	4.2000	+1.449%	628,524	-6.190%
2026-03-02	3.7850	4.1600	3.7500	4.1400	+5.612%	1,029,438	-4.831%
2026-02-27	3.8100	4.0000	3.7300	3.9200	+1.554%	893,685	+0.510%
2026-02-26	3.6700	3.8900	3.5900	3.8600	+6.336%	987,031	+2.073%
2026-02-25	3.3900	3.7899	3.3250	3.6300	+11.350%	1,035,381	+8.540%
2026-02-24	3.2600	3.3500	3.1700	3.2600	-1.212%	585,412	+20.859%
2026-02-23	3.4600	3.5300	3.2100	3.3000	-5.983%	497,550	+19.394%
2026-02-20	3.4100	3.6999	3.3900	3.5100	+2.035%	591,895	+12.251%
2026-02-19	3.3400	3.4950	3.2500	3.4400	+1.775%	724,758	+14.535%
2026-02-18	3.1700	3.4299	3.1500	3.3800	+6.289%	814,320	+16.568%
2026-02-17	3.2600	3.3421	3.1250	3.1800	-2.752%	685,232	+23.899%
2026-02-13	3.2100	3.3450	3.2000	3.2700	+1.553%	587,918	+20.489%
2026-02-12	3.5400	3.6000	3.2100	3.2200	-9.551%	463,188	+22.360%
2026-02-11	3.7400	3.7800	3.3700	3.5600	-5.067%	746,890	+10.674%
2026-02-10	3.4900	3.9700	3.4900	3.7500	+6.838%	781,277	+5.067%
2026-02-09	3.3800	3.5300	3.2016	3.5100	+3.540%	628,459	+12.251%
2026-02-06	3.0600	3.5100	3.0300	3.3900	+11.881%	1,030,181	+16.224%
2026-02-05	3.2600	3.2600	2.9900	3.0300	-6.769%	942,394	+30.033%
2026-02-04	3.5400	3.6672	3.1810	3.2500	-8.708%	1,100,888	+21.231%
2026-02-03	3.7700	3.7800	3.4700	3.5600	-5.820%	1,423,547	+10.674%
2026-02-02	3.9000	3.9934	3.7750	3.7800	-4.061%	648,498	+4.233%
2026-01-30	4.0000	4.0900	3.8500	3.9400	-2.475%	835,911	0.000%
2026-01-29	4.0400	4.0899	3.8700	4.0400	-0.493%	1,022,107	-2.475%
2026-01-28	4.1900	4.2400	4.0400	4.0600	-2.871%	505,505	-2.956%
2026-01-27	4.2000	4.2552	4.1500	4.1800	-0.476%	429,239	-5.742%
2026-01-26	4.3400	4.3700	4.1500	4.2000	-2.778%	627,276	-6.190%
2026-01-23	4.5500	4.6400	4.2900	4.3200	-5.055%	423,905	-8.796%
2026-01-22	4.5800	4.6900	4.5200	4.5500	+2.477%	564,802	-13.407%
2026-01-21	4.4700	4.6400	4.3200	4.4400	-0.225%	445,823	-11.261%
2026-01-20	4.1800	4.5800	4.1400	4.4500	+5.201%	800,649	-11.461%
2026-01-16	4.3600	4.3600	4.1400	4.2300	-2.759%	523,748	-6.856%
2026-01-15	4.2100	4.3600	4.0500	4.3500	+3.571%	1,012,670	-9.425%
2026-01-14	4.1500	4.3300	4.0600	4.2000	+0.478%	658,689	-6.190%
2026-01-13	4.3100	4.3431	4.1300	4.1800	-3.016%	514,039	-5.742%
2026-01-12	4.2300	4.3100	4.0200	4.3100	+2.375%	558,740	-8.585%
2026-01-09	4.1800	4.2700	4.0600	4.2100	+1.446%	506,177	-6.413%
2026-01-08	4.1900	4.2600	4.1300	4.1500	-1.425%	671,904	-5.060%
2026-01-07	4.3500	4.3955	4.1424	4.2100	-2.320%	688,150	-6.413%
2026-01-06	4.6000	4.6595	4.2600	4.3100	-7.511%	1,421,215	-8.585%
2026-01-05	4.8600	4.9510	4.6600	4.6600	-3.520%	603,990	-15.451%
2026-01-02	4.7100	4.8600	4.5300	4.8300	+3.426%	638,981	-18.427%
2025-12-31	4.6800	4.7274	4.5100	4.6700	0.000%	896,160	-15.632%
2025-12-30	4.7200	4.8400	4.6600	4.6700	-0.849%	585,156	-15.632%
2025-12-29	4.7900	4.8975	4.6950	4.7100	-2.282%	622,719	-16.348%
2025-12-26	5.0000	5.0879	4.8150	4.8200	-4.365%	684,484	-18.257%
2025-12-24	5.0000	5.0600	4.9000	5.0400	+1.818%	252,034	-21.825%
2025-12-23	5.1000	5.1400	4.8500	4.9500	-0.202%	764,891	-20.404%
2025-12-22	5.5000	5.6241	4.8500	4.9600	-7.978%	1,205,910	-20.565%
2025-12-19	5.3100	5.6700	5.2000	5.3900	+2.471%	6,213,318	-26.902%
2025-12-18	5.1500	5.5602	5.1400	5.2600	+5.200%	1,495,176	-25.095%
2025-12-17	5.2400	5.3407	5.0000	5.0000	-4.762%	891,888	-21.200%
2025-12-16	5.1500	5.2900	5.0300	5.2500	+3.550%	967,610	-24.952%
2025-12-15	5.0800	5.4000	5.0500	5.0700	0.000%	1,180,824	-22.288%
2025-12-12	5.1800	5.3000	4.9000	5.0700	-2.874%	707,673	-22.288%
2025-12-11	5.3100	5.4300	5.1000	5.2200	-1.136%	947,528	-24.521%
2025-12-10	5.2300	5.6200	5.0500	5.2800	-0.752%	1,309,594	-25.379%
2025-12-09	5.1400	5.3300	5.0300	5.3200	+3.906%	912,349	-25.940%
2025-12-08	5.0000	5.1900	4.7400	5.1200	+2.400%	1,207,362	-23.047%
2025-12-05	5.0700	5.2000	4.8200	5.0000	-2.724%	815,392	-21.200%
2025-12-04	4.7400	5.4200	4.7247	5.1400	+14.732%	1,687,093	-23.346%
2025-12-03	4.3800	4.5000	4.2000	4.4800	+2.517%	722,183	-12.054%
2025-12-02	4.4200	4.4400	4.2501	4.3700	-0.907%	767,381	-9.840%
2025-12-01	4.7500	4.7800	4.4100	4.4100	-9.631%	843,254	-10.658%
2025-11-28	4.7700	5.2000	4.6491	4.8800	+2.954%	869,187	-19.262%
2025-11-26	4.7000	4.8700	4.4700	4.7400	+1.717%	673,015	-16.878%
2025-11-25	4.7900	4.8857	4.6000	4.6600	-2.101%	567,252	-15.451%
2025-11-24	5.1600	5.2800	4.7100	4.7600	-5.556%	749,393	-17.227%
2025-11-21	5.2000	5.2500	4.7000	5.0400	-2.703%	1,116,466	-21.825%
2025-11-20	5.3600	5.4200	5.1000	5.1800	-1.894%	576,879	-23.938%
2025-11-19	5.8300	6.1500	5.2800	5.2800	-11.261%	417,845	-25.379%
2025-11-18	6.0500	6.0512	5.7200	5.9500	-3.094%	696,387	-33.782%
2025-11-17	6.2000	6.7500	6.0500	6.1400	+2.676%	880,775	-35.831%
2025-11-14	5.2500	6.0200	5.0600	5.9800	+13.905%	1,185,458	-34.114%
2025-11-13	5.3300	5.3750	5.0800	5.2500	-2.052%	756,465	-24.952%
2025-11-12	5.5800	5.7200	5.2000	5.3600	-2.899%	422,656	-26.493%
2025-11-11	5.7600	5.7750	5.4100	5.5200	-1.954%	405,001	-28.623%
2025-11-10	6.3100	6.3400	5.6000	5.6300	-6.633%	689,812	-30.018%
2025-11-07	6.2500	6.3200	5.9200	6.0300	-6.075%	464,928	-34.660%
2025-11-06	6.2600	6.6400	6.1600	6.4200	-1.835%	540,709	-38.629%
2025-11-05	6.3000	6.6200	6.0000	6.5400	+5.997%	265,475	-39.755%
2025-11-04	6.3900	6.5500	6.1300	6.1700	-6.373%	175,354	-36.143%
2025-11-03	6.6400	6.7800	6.2400	6.5900	+2.969%	347,062	-40.212%
2025-10-31	6.3000	6.5500	5.9000	6.4000	+2.400%	564,113	-38.438%
2025-10-30	6.3000	6.3700	5.9500	6.2500	-1.264%	550,771	-36.960%
2025-10-29	6.5000	6.5809	6.2000	6.3300	-1.860%	513,597	-37.757%
2025-10-28	6.7100	6.8000	6.3400	6.4500	-3.587%	462,245	-38.915%
2025-10-27	6.8800	6.9000	6.5300	6.6900	-2.050%	307,513	-41.106%
2025-10-24	6.9900	7.0000	6.6000	6.8300	-1.443%	297,276	-42.313%
2025-10-23	6.9300	7.0500	6.8100	6.9300	+1.464%	412,564	-43.146%
2025-10-22	7.0000	7.1700	6.8200	6.8300	-4.476%	343,758	-42.313%
2025-10-21	7.3500	7.3500	6.9800	7.1500	-2.853%	522,126	-44.895%
2025-10-20	7.0000	7.3600	6.9000	7.3600	+5.293%	501,006	-46.467%
2025-10-17	6.9300	7.2450	6.8200	6.9900	+2.643%	814,289	-43.634%
2025-10-16	6.9600	7.0499	6.6700	6.8100	-2.296%	382,934	-42.144%
2025-10-15	7.5800	7.5800	6.8500	6.9700	-5.811%	746,596	-43.472%
2025-10-14	6.6200	7.4661	6.3500	7.4000	+10.945%	782,752	-46.757%
2025-10-13	6.7500	6.8800	6.4200	6.6700	+0.908%	502,128	-40.930%
2025-10-10	6.9300	6.9905	6.4000	6.6100	-4.342%	986,384	-40.393%
2025-10-09	6.7800	6.9800	6.5900	6.9100	+0.290%	852,374	-42.981%
2025-10-08	7.3800	7.5400	6.7740	6.8900	-8.011%	1,252,153	-42.816%
2025-10-07	8.1500	8.2606	7.3900	7.4900	-9.868%	1,018,915	-47.397%
2025-10-06	8.6000	8.8000	7.7500	8.3100	-3.260%	1,354,557	-52.587%
2025-10-03	9.5900	9.6733	8.5100	8.5900	-7.833%	2,443,793	-54.133%
2025-10-02	9.7600	9.8500	8.6300	9.3200	+20.103%	6,874,252	-57.725%
2025-10-01	5.9400	8.1599	5.9260	7.7600	+33.563%	3,099,417	-49.227%
2025-09-30	5.2700	5.8200	5.2102	5.8100	+4.874%	1,012,342	-32.186%
2025-09-29	4.3700	5.7300	4.2940	5.5400	+39.899%	2,869,088	-28.881%
2025-09-26	3.9800	4.2000	3.7700	3.9600	-1.000%	1,267,008	-0.505%
2025-09-25	4.3600	4.4500	3.9800	4.0000	-8.257%	1,279,858	-1.500%
2025-09-24	5.0000	5.0490	4.3500	4.3600	-12.800%	1,111,867	-9.633%
2025-09-23	5.9000	5.9779	4.5200	5.0000	-13.644%	2,316,930	-21.200%
2025-09-22	6.5000	6.9699	5.7500	5.7900	-3.500%	1,224,854	-31.952%
2025-09-19	7.0000	7.0900	5.9200	6.0000	-13.420%	1,399,369	-34.333%
2025-09-18	9.0500	9.5000	6.7500	6.9300	-21.339%	1,702,345	-43.146%
2025-09-17	13.0600	13.3400	7.6700	8.8100	-32.283%	2,906,977	-55.278%
2025-09-16	17.5000	18.0000	12.0200	13.0100	-18.688%	1,039,831	-69.716%
2025-09-15	14.6400	18.9000	13.5200	16.0000	+20.664%	1,169,646	-75.375%
2025-09-12	16.9500	17.9801	10.3500	13.2600	+2.000%	1,069,127	-70.287%
2025-09-11	17.9100	20.3850	12.0600	13.0000	0.000%	577,805	-69.692%

.dark-mode .J5kqsg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J5kqsg{ color: #333333; background-color: white; border: 2px solid #333333; }ANGXAngel Studios, Inc.stock NYSE

ANGX
Angel Studios, Inc.
stock NYSE