stockNYSE: ANGX • 28 Days Updates
Angel Studios Inc. (ANGX)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.angel.com
Price & Performance Trajectory
Angel Studios Inc.NYSE: ANGX
Latest Close
$3.98
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesANGX session performance
✓ Latest Close USD
$3.98
Latest session close
$-1.47vs period start
Period Return % % GAIN
-26.97%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.75 / $3.96
Period range envelope
$1.79channel spread
Total Volume SHARES
37.98M
Period turnover
Avg: 2.00M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $3.98 | -2.21% | $4.10 | $3.97 | 1.09M |
| Oct 08, 2026 | $4.07 | -1.21% | $4.20 | $3.96 | 1.65M |
| Oct 07, 2026 | $4.12 | -0.48% | $4.20 | $4.08 | 1.10M |
| Oct 06, 2026 | $4.14 | -0.48% | $4.28 | $4.03 | 1.45M |
| Oct 05, 2026 | $4.16 | +1.96% | $4.19 | $4.00 | 1.53M |
| Oct 02, 2026 | $4.08 | -3.55% | $4.35 | $4.07 | 2.19M |
| Oct 01, 2026 | $4.28 | -8.46% | $4.69 | $4.27 | 1.71M |
| Sep 30, 2026 | $4.67 | +0.21% | $4.76 | $4.60 | 1.56M |
| Sep 29, 2026 | $4.66 | +1.97% | $4.76 | $4.54 | 1.19M |
| Sep 28, 2026 | $4.57 | -4.79% | $4.75 | $4.55 | 1.43M |
| Sep 25, 2026 | $4.80 | -1.23% | $4.87 | $4.72 | 1.30M |
| Sep 23, 2026 | $4.85 | -7.09% | $5.04 | $4.73 | 2.04M |
| Sep 21, 2026 | $5.22 | -0.95% | $5.30 | $5.13 | 2.73M |
| Sep 18, 2026 | $5.27 | +7.55% | $5.38 | $4.93 | 3.75M |
| Sep 17, 2026 | $4.90 | -7.55% | $5.41 | $4.74 | 3.57M |
Page 1 of 2