XNYS
Datos históricos de Angel Studios, Inc.
Angel Studios, Inc. · ANGX
$4.06
▲ +0.08 (+2.01%)
Última operación · 11/10/2026, 21:51:58 UTC
- Variación en el periodo
- −40.33%
- Máximo
- US$7.58
- 15 de octubre de 2025
- Mínimo
- US$2.05
- 10 de abril de 2026
- Volumen medio diario
- 1.21 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.10 | 4.10 | 3.97 | 3.98 | −2.21% | 1.09 M |
| 8 oct 2026 | 4.09 | 4.20 | 3.96 | 4.07 | −1.21% | 1.66 M |
| 7 oct 2026 | 4.08 | 4.20 | 4.08 | 4.12 | −0.48% | 1.1 M |
| 6 oct 2026 | 4.23 | 4.28 | 4.03 | 4.14 | −0.48% | 1.45 M |
| 5 oct 2026 | 4.12 | 4.19 | 4.00 | 4.16 | +1.96% | 1.54 M |
| 2 oct 2026 | 4.28 | 4.35 | 4.07 | 4.08 | −3.55% | 2.19 M |
| 1 oct 2026 | 4.66 | 4.69 | 4.23 | 4.23 | −9.42% | 2.64 M |
| 30 sep 2026 | 4.66 | 4.76 | 4.60 | 4.67 | +0.21% | 1.56 M |
| 29 sep 2026 | 4.59 | 4.76 | 4.54 | 4.66 | +1.97% | 1.19 M |
| 28 sep 2026 | 4.74 | 4.75 | 4.55 | 4.57 | −4.79% | 1.43 M |
| 25 sep 2026 | 4.83 | 4.87 | 4.72 | 4.80 | −1.23% | 1.3 M |
| 24 sep 2026 | 4.83 | 5.04 | 4.65 | 4.86 | +0.21% | 1.76 M |
| 23 sep 2026 | 5.02 | 5.04 | 4.73 | 4.85 | −4.90% | 2.05 M |
| 22 sep 2026 | 5.25 | 5.25 | 4.94 | 5.10 | −2.30% | 3.28 M |
| 21 sep 2026 | 5.29 | 5.30 | 5.13 | 5.22 | −0.95% | 2.73 M |
| 18 sep 2026 | 4.93 | 5.38 | 4.93 | 5.27 | +7.55% | 3.75 M |
| 17 sep 2026 | 5.34 | 5.41 | 4.74 | 4.90 | −7.55% | 3.57 M |
| 16 sep 2026 | 5.30 | 5.38 | 5.17 | 5.30 | +0.57% | 2.32 M |
| 15 sep 2026 | 5.47 | 5.75 | 5.19 | 5.27 | −3.83% | 2.67 M |
| 14 sep 2026 | 5.57 | 5.66 | 5.37 | 5.48 | +0.55% | 2.35 M |
| 11 sep 2026 | 5.38 | 5.51 | 5.20 | 5.45 | +1.30% | 2.35 M |
| 10 sep 2026 | 4.90 | 5.41 | 4.90 | 5.38 | +9.13% | 2.84 M |
| 9 sep 2026 | 4.83 | 5.04 | 4.75 | 4.93 | +1.44% | 1.43 M |
| 8 sep 2026 | 4.63 | 5.06 | 4.51 | 4.86 | +6.11% | 2.63 M |
| 4 sep 2026 | 4.50 | 4.61 | 4.50 | 4.58 | +2.00% | 867,276.06 |
| 3 sep 2026 | 4.55 | 4.68 | 4.43 | 4.49 | 0.00% | 1.19 M |
| 2 sep 2026 | 4.29 | 4.54 | 4.29 | 4.49 | +3.46% | 921,354.991 |
| 1 sep 2026 | 4.14 | 4.40 | 4.10 | 4.34 | +3.09% | 934,034.527 |
| 31 ago 2026 | 4.31 | 4.36 | 4.16 | 4.21 | −3.22% | 676,811.594 |
| 28 ago 2026 | 4.51 | 4.63 | 4.33 | 4.35 | −2.90% | 873,480.759 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.