ANGX - Southport Acquisition Corp
4.27
-0.160 -3.747%
Share volume: 751,790
Last Updated: 03-05-2026
Trading/Investment Offices:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.43
-0.16
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $4.40 | $4.40 | $4.40 | $4.40 | $4.10 | $4.10 | $4.27 | $4.27 | 751,790 | $751,790.00 |
| 03-04-2026 | $4.26 | $4.26 | $4.56 | $4.56 | $4.16 | $4.16 | $4.43 | $4.43 | 948,341 | $948,341.00 |
| 03-03-2026 | $4.00 | $4.00 | $4.30 | $4.30 | $3.90 | $3.90 | $4.20 | $4.20 | 628,524 | $628,524.00 |
| 03-02-2026 | $3.79 | $3.79 | $4.16 | $4.16 | $3.75 | $3.75 | $4.14 | $4.14 | 1,029,438 | $1,029,438.00 |
| 02-27-2026 | $3.81 | $3.81 | $4.00 | $4.00 | $3.73 | $3.73 | $3.92 | $3.92 | 893,684 | $893,684.00 |
| 02-26-2026 | $3.67 | $3.67 | $3.89 | $3.89 | $3.59 | $3.59 | $3.86 | $3.86 | 988,390 | $988,390.00 |
| 02-25-2026 | $3.39 | $3.39 | $3.79 | $3.79 | $3.33 | $3.33 | $3.63 | $3.63 | 1,035,380 | $1,035,380.00 |
| 02-24-2026 | $3.26 | $3.26 | $3.35 | $3.35 | $3.17 | $3.17 | $3.26 | $3.26 | 585,411 | $585,411.00 |
| 02-23-2026 | $3.46 | $3.46 | $3.53 | $3.53 | $3.21 | $3.21 | $3.30 | $3.30 | 497,549 | $497,549.00 |
| 02-20-2026 | $3.41 | $3.41 | $3.70 | $3.70 | $3.39 | $3.39 | $3.51 | $3.51 | 591,895 | $591,895.00 |