Angel Studios, Inc. Class A Common Stock (ANGX)

Historical Prices For Angel Studios, Inc. Class A Common Stock (ANGX)

Date Range:

2025-08-14 - 2025-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2025	5.33	5.38	5.08	5.25	755,689	5.25
11/12/2025	5.58	5.72	5.20	5.36	422,498	5.36
11/11/2025	5.76	5.78	5.41	5.52	404,936	5.52
11/10/2025	6.31	6.34	5.60	5.63	689,718	5.63
11/07/2025	6.25	6.32	5.92	6.03	464,928	6.03
11/06/2025	6.26	6.64	6.16	6.42	540,346	6.42
11/05/2025	6.30	6.62	6.00	6.54	265,008	6.54
11/04/2025	6.39	6.55	6.13	6.17	175,065	6.17
11/03/2025	6.64	6.78	6.24	6.59	345,747	6.59
10/31/2025	6.30	6.55	5.90	6.40	564,113	6.40
10/30/2025	6.30	6.37	5.95	6.25	550,752	6.25
10/29/2025	6.50	6.58	6.20	6.33	513,597	6.33
10/28/2025	6.71	6.80	6.34	6.45	462,137	6.45
10/27/2025	6.88	6.90	6.53	6.69	307,149	6.69
10/24/2025	6.99	7.00	6.60	6.83	297,276	6.83
10/23/2025	6.93	7.05	6.81	6.93	409,524	6.93
10/22/2025	7.00	7.17	6.82	6.83	343,186	6.83
10/21/2025	7.35	7.35	6.98	7.15	521,571	7.15
10/20/2025	7.00	7.36	6.90	7.36	500,947	7.36
10/17/2025	6.93	7.25	6.82	6.99	814,289	6.99
10/16/2025	6.96	7.05	6.67	6.81	382,723	6.81
10/15/2025	7.58	7.58	6.85	6.97	746,349	6.97
10/14/2025	6.62	7.47	6.35	7.40	781,301	7.40
10/13/2025	6.75	6.88	6.42	6.67	502,123	6.67
10/10/2025	6.93	6.99	6.40	6.61	986,384	6.61
10/09/2025	6.78	6.98	6.59	6.91	851,562	6.91
10/08/2025	7.38	7.54	6.77	6.89	1,249,851	6.89
10/07/2025	8.15	8.26	7.39	7.49	1,016,707	7.49
10/06/2025	8.60	8.80	7.75	8.31	1,350,989	8.31
10/03/2025	9.59	9.67	8.51	8.59	2,443,795	8.59
10/02/2025	9.76	9.85	8.83	9.32	6,863,564	9.32
10/01/2025	5.94	8.16	5.93	7.76	3,080,559	7.76
9/30/2025	5.27	5.82	5.21	5.81	1,009,463	5.81
9/29/2025	4.37	5.73	4.29	5.54	2,848,228	5.54
9/26/2025	3.98	4.20	3.77	3.96	1,267,008	3.96
9/25/2025	4.36	4.45	3.98	4.00	1,277,166	4.00
9/24/2025	5.00	5.05	4.35	4.36	1,110,464	4.36
9/23/2025	5.90	5.98	4.52	5.00	2,316,202	5.00
9/22/2025	6.50	6.97	5.75	5.79	1,222,817	5.79
9/19/2025	7.00	7.09	5.92	6.00	1,399,369	6.00
9/18/2025	9.05	9.50	6.75	6.93	1,696,134	6.93
9/17/2025	13.06	13.34	7.67	8.81	2,905,449	8.81
9/16/2025	17.50	18.00	12.02	13.01	1,039,506	13.01
9/15/2025	14.64	18.90	13.52	16.00	1,168,996	16.00
9/12/2025	16.95	17.98	10.35	13.26	1,069,127	13.26
9/11/2025	17.91	20.39	12.06	13.00	567,193	13.00