NYSE · ANGX · stock
Angel Studios, Inc. (ANGX) stock price history
Every NYSE trading session of Angel Studios, Inc. from Sep 11, 2025 to Sep 28, 2026: 263 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANGX adjusted close, 2025 to 2026
- $16.00
- All time high, 2025
- $9.85
- 52 week high, $2.05 low
- 263
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ANGX key facts
- Angel Studios, Inc. (ANGX) closed at $4.57 on Sep 28, 2026 on NYSE.
- ANGX's all time high close is $16.00, set on Sep 15, 2025; its all time low close is $2.18 on Apr 10, 2026.
- ANGX's 52 week range is $2.05 to $9.85.
- ANGX returned +15.4% over the year to Sep 28, 2026.
- Since Sep 11, 2025 ANGX returned -65%, -63.2% a year compounded.
- ANGX's deepest drawdown was -86.4% from Sep 15, 2025 to Apr 10, 2026.
- DataCedar holds 263 daily sessions of ANGX history from Sep 11, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ANGX price chart, 2025 to 2026
ANGX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.1% |
| 3 months | +42.4% |
| 6 months | +46.0% |
| Year to date | -2.1% |
| 1 year | +15.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 11, 2025 | -64.8% |
| Compound annual growth, 1.0 years | -63.2% |
ANGX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.00 on Sep 15, 2025
- All time low close
- $2.18 on Apr 10, 2026
- 52 week high
- $9.85 on Oct 2, 2025
- 52 week low
- $2.05 on Apr 10, 2026
- Deepest drawdown
- -86.4% from Sep 15, 2025 to Apr 10, 2026, not yet recovered
- Best single session
- +39.9% on Sep 29, 2025
- Worst single session
- -32.3% on Sep 17, 2025
- Volatility, 1 year annualised
- 98.5%
- Sessions closing higher, 1 year
- 45%
ANGX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 11, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.71 | $5.75 | $2.05 | $4.57 | -2.1% | 241.9M | 185 |
| 2025 | $17.91 | $20.39 | $3.77 | $4.67 | n/a | 84M | 78 |
ANGX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.57 | +8.6% |
| August 2026 | $4.21 | +3.7% |
| July 2026 | $4.06 | +10.6% |
| June 2026 | $3.67 | +32.5% |
| May 2026 | $2.77 | +7.8% |
| April 2026 | $2.57 | -15.7% |
| March 2026 | $3.05 | -22.2% |
| February 2026 | $3.92 | -0.5% |
| January 2026 | $3.94 | -15.6% |
| December 2025 | $4.67 | -4.3% |
| November 2025 | $4.88 | -23.7% |
| October 2025 | $6.40 | +10.2% |
About the ANGX data
Daily bars. 263 sessions from Sep 11, 2025 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 11, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANGX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ANDG Andersen Group Inc.
- ANET Arista Networks, Inc.
- ANF Abercrombie & Fitch Co. /De/
- ANG$D American National Group Inc. Depositary Shares, each representing a 1/1000th interest in a share of 7.375% Fixed-Rate Non-Cumulative Preferred Stock, Series D
- ANRO Alto Neuroscience, Inc.
- ANVS Annovis Bio, Inc.
- AOD abrdn Total Dynamic Dividend Fund
- AOMD Angel Oak Mortgage REIT, Inc.
Common questions
ANGX share price history
