MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANGX — Angel Studios, Inc.
NYSEAngel Studios, Inc.
$4.08
-0.15(-3.55%)
- O
- 4.28
- H
- 4.35
- L
- 4.07
- V
- 2.19M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.08
Period Return-68.62%
Period High$20.39
Period Low$2.05
Avg Daily Volume1.25M
Total Trading Days267
ANGX — Historical OHLCV Price & Volume Table
Sep 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.28 | $4.35 | $4.07 | $4.08 | $-0.15 | -3.55% | 2,188,989 | $4.15 | $4.07 $4.35 |
| Oct 1, 2026 | $4.66 | $4.69 | $4.23 | $4.23 | $-0.44 | -9.42% | 2,635,700 | $4.35 | $4.23 $4.69 |
| Sep 30, 2026 | $4.66 | $4.76 | $4.60 | $4.67 | +$0.01 | +0.21% | 1,564,068 | $4.67 | $4.60 $4.76 |
| Sep 29, 2026 | $4.59 | $4.76 | $4.54 | $4.66 | +$0.09 | +1.97% | 1,192,734 | $4.68 | $4.54 $4.76 |
| Sep 28, 2026 | $4.74 | $4.75 | $4.55 | $4.57 | $-0.23 | -4.79% | 1,429,154 | $4.62 | $4.55 $4.75 |
| Sep 25, 2026 | $4.83 | $4.87 | $4.72 | $4.80 | $-0.06 | -1.23% | 1,301,162 | $4.80 | $4.72 $4.87 |
| Sep 24, 2026 | $4.83 | $5.04 | $4.65 | $4.86 | +$0.01 | +0.21% | 1,759,092 | $4.82 | $4.65 $5.04 |
| Sep 23, 2026 | $5.02 | $5.04 | $4.73 | $4.85 | $-0.25 | -4.90% | 2,045,786 | $4.81 | $4.73 $5.04 |
| Sep 22, 2026 | $5.25 | $5.25 | $4.94 | $5.10 | $-0.12 | -2.30% | 3,275,987 | $5.07 | $4.94 $5.25 |
| Sep 21, 2026 | $5.29 | $5.30 | $5.13 | $5.22 | $-0.05 | -0.95% | 2,734,597 | $5.20 | $5.13 $5.30 |
| Sep 18, 2026 | $4.93 | $5.38 | $4.93 | $5.27 | +$0.37 | +7.55% | 3,751,607 | $5.24 | $4.93 $5.38 |
| Sep 17, 2026 | $5.34 | $5.41 | $4.74 | $4.90 | $-0.40 | -7.55% | 3,569,618 | $4.91 | $4.74 $5.41 |
| Sep 16, 2026 | $5.30 | $5.38 | $5.17 | $5.30 | +$0.03 | +0.57% | 2,319,775 | $5.29 | $5.17 $5.38 |
| Sep 15, 2026 | $5.47 | $5.75 | $5.19 | $5.27 | $-0.21 | -3.83% | 2,664,163 | $5.38 | $5.19 $5.75 |
| Sep 14, 2026 | $5.57 | $5.66 | $5.37 | $5.48 | +$0.03 | +0.55% | 2,336,320 | $5.52 | $5.37 $5.66 |
| Sep 11, 2026 | $5.38 | $5.51 | $5.20 | $5.45 | +$0.07 | +1.30% | 2,351,134 | $5.37 | $5.20 $5.51 |
| Sep 10, 2026 | $4.90 | $5.41 | $4.90 | $5.38 | +$0.45 | +9.13% | 2,835,637 | $5.27 | $4.90 $5.41 |
| Sep 9, 2026 | $4.83 | $5.04 | $4.75 | $4.93 | +$0.07 | +1.44% | 1,433,195 | $4.92 | $4.75 $5.04 |
| Sep 8, 2026 | $4.63 | $5.06 | $4.51 | $4.86 | +$0.28 | +6.11% | 2,632,487 | $4.90 | $4.51 $5.06 |
| Sep 4, 2026 | $4.50 | $4.61 | $4.50 | $4.58 | +$0.09 | +2.00% | 867,276 | $4.55 | $4.50 $4.61 |
| Sep 3, 2026 | $4.55 | $4.68 | $4.43 | $4.49 | +$0.00 | +0.00% | 1,185,115 | $4.55 | $4.43 $4.68 |
| Sep 2, 2026 | $4.29 | $4.54 | $4.29 | $4.49 | +$0.15 | +3.46% | 916,530 | $4.48 | $4.29 $4.54 |
| Sep 1, 2026 | $4.14 | $4.40 | $4.10 | $4.34 | +$0.13 | +3.09% | 934,035 | $4.31 | $4.10 $4.40 |
| Aug 31, 2026 | $4.31 | $4.36 | $4.16 | $4.21 | $-0.14 | -3.22% | 676,812 | $4.22 | $4.16 $4.36 |
| Aug 28, 2026 | $4.51 | $4.63 | $4.33 | $4.35 | $-0.13 | -2.90% | 873,481 | $4.43 | $4.33 $4.63 |
| Aug 27, 2026 | $4.51 | $4.52 | $4.34 | $4.48 | +$0.01 | +0.22% | 792,830 | $4.41 | $4.34 $4.52 |
| Aug 26, 2026 | $4.54 | $4.62 | $4.45 | $4.47 | $-0.11 | -2.40% | 867,681 | $4.51 | $4.45 $4.62 |
| Aug 25, 2026 | $4.57 | $4.64 | $4.46 | $4.58 | +$0.04 | +0.88% | 1,033,146 | $4.56 | $4.46 $4.64 |
| Aug 24, 2026 | $4.27 | $4.55 | $4.25 | $4.54 | +$0.23 | +5.34% | 1,121,642 | $4.46 | $4.25 $4.55 |
| Aug 21, 2026 | $4.43 | $4.43 | $4.23 | $4.31 | $-0.06 | -1.37% | 935,221 | $4.35 | $4.23 $4.43 |