5 DAY PERFORMANCE
+11.58%
1 MONTH PERFORMANCE
+23.43%
3 MONTH PERFORMANCE
+51.51%
6 MONTH PERFORMANCE
+33.63%
YEAR-TO-DATE PERFORMANCE
-3.00%
Angel Studios Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.43 | $4.35 (-1.81%) | $4.45 | $4.26 | 466.26 K | $803.27 M |
| 08/06/2026 | $4.25 | $4.30 (1.18%) | $4.40 | $4.13 | 1.25 M | $792.21 M |
| 08/05/2026 | $4.10 | $4.24 (3.41%) | $4.37 | $3.99 | 2.40 M | $781.16 M |
| 08/04/2026 | $4.23 | $4.46 (5.44%) | $4.50 | $4.19 | 1.69 M | $821.69 M |
| 08/03/2026 | $4.03 | $4.21 (4.47%) | $4.24 | $4.02 | 896.20 K | $775.63 M |
| 07/31/2026 | $4.03 | $4.06 (0.74%) | $4.08 | $3.92 | 843.73 K | $687.67 M |
| 07/30/2026 | $3.99 | $4.09 (2.51%) | $4.14 | $3.90 | 687.65 K | $692.75 M |
| 07/29/2026 | $4.07 | $3.92 (-3.69%) | $4.20 | $3.84 | 1.32 M | $663.95 M |
| 07/28/2026 | $4.35 | $4.09 (-5.98%) | $4.37 | $4.06 | 1.14 M | $692.75 M |
| 07/27/2026 | $4.12 | $4.37 (6.07%) | $4.40 | $4.12 | 1.22 M | $740.17 M |
| 07/24/2026 | $4.05 | $4.05 (0%) | $4.11 | $3.87 | 1.41 M | $685.97 M |
| 07/23/2026 | $4.17 | $4.06 (-2.64%) | $4.20 | $4.00 | 749.63 K | $687.67 M |
| 07/22/2026 | $4.27 | $4.19 (-1.87%) | $4.40 | $4.13 | 1.02 M | $709.69 M |
| 07/21/2026 | $4.33 | $4.32 (-0.23%) | $4.44 | $4.20 | 1.45 M | $731.71 M |
| 07/20/2026 | $4.11 | $4.41 (7.3%) | $4.49 | $4.11 | 1.96 M | $746.95 M |
| 07/17/2026 | $4.07 | $4.11 (0.98%) | $4.17 | $3.98 | 1.51 M | $696.14 M |
| 07/16/2026 | $4.19 | $4.15 (-0.95%) | $4.23 | $4.09 | 1.27 M | $702.91 M |
| 07/15/2026 | $4.13 | $4.17 (0.97%) | $4.25 | $4.07 | 1.34 M | $706.30 M |
| 07/14/2026 | $4.02 | $4.09 (1.74%) | $4.13 | $3.97 | 821.31 K | $692.75 M |
| 07/13/2026 | $3.94 | $4.05 (2.79%) | $4.15 | $3.91 | 1.29 M | $685.97 M |
| 07/10/2026 | $3.99 | $4.00 (0.25%) | $4.12 | $3.83 | 1.68 M | $677.50 M |
| 07/09/2026 | $3.83 | $3.96 (3.39%) | $4.03 | $3.73 | 1.49 M | $670.73 M |
| 07/08/2026 | $3.69 | $3.88 (5.15%) | $3.96 | $3.61 | 1.90 M | $657.18 M |
| 07/07/2026 | $3.55 | $3.67 (3.38%) | $3.78 | $3.53 | 1.12 M | $621.61 M |
| 07/06/2026 | $3.61 | $3.53 (-2.22%) | $3.80 | $3.46 | 1.59 M | $597.90 M |
| 07/02/2026 | $3.57 | $3.54 (-0.84%) | $3.71 | $3.43 | 1.28 M | $599.59 M |
| 07/01/2026 | $3.65 | $3.54 (-3.01%) | $3.66 | $3.42 | 1.36 M | $599.59 M |
| 06/30/2026 | $3.59 | $3.67 (2.23%) | $3.73 | $3.51 | 1.33 M | $621.61 M |
| 06/29/2026 | $3.21 | $3.56 (10.9%) | $3.57 | $3.20 | 2.10 M | $602.98 M |
| 06/26/2026 | $2.93 | $3.21 (9.56%) | $3.21 | $2.90 | 1.33 M | $543.70 M |
| 06/25/2026 | $3.18 | $2.93 (-7.86%) | $3.20 | $2.91 | 1.19 M | $496.27 M |
| 06/24/2026 | $3.17 | $3.16 (-0.32%) | $3.25 | $3.05 | 1.05 M | $535.23 M |
| 06/23/2026 | $3.02 | $3.17 (4.97%) | $3.21 | $2.95 | 821.50 K | $536.92 M |
| 06/22/2026 | $3.19 | $3.08 (-3.45%) | $3.35 | $3.03 | 1.03 M | $521.68 M |
| 06/18/2026 | $3.16 | $3.20 (1.27%) | $3.22 | $3.11 | 1.33 M | $542.00 M |
| 06/17/2026 | $3.18 | $3.14 (-1.26%) | $3.33 | $3.14 | 1.06 M | $531.84 M |
| 06/16/2026 | $3.20 | $3.16 (-1.25%) | $3.31 | $3.16 | 1.04 M | $535.23 M |
| 06/15/2026 | $2.94 | $3.21 (9.18%) | $3.30 | $2.94 | 2.07 M | $543.70 M |
| 06/12/2026 | $2.90 | $2.90 (0%) | $2.97 | $2.79 | 748.40 K | $491.19 M |
| 06/11/2026 | $2.80 | $2.92 (4.29%) | $2.98 | $2.78 | 934.82 K | $494.58 M |
| 06/10/2026 | $2.79 | $2.84 (1.79%) | $2.90 | $2.76 | 679.02 K | $481.03 M |
| 06/09/2026 | $2.75 | $2.85 (3.64%) | $2.97 | $2.75 | 1.10 M | $482.72 M |
| 06/08/2026 | $2.76 | $2.79 (1.09%) | $2.93 | $2.68 | 1.05 M | $472.56 M |
| 06/05/2026 | $3.06 | $2.74 (-10.46%) | $3.10 | $2.72 | 1.18 M | $464.09 M |
| 06/04/2026 | $2.70 | $3.08 (14.07%) | $3.15 | $2.69 | 2.35 M | $521.68 M |
| 06/03/2026 | $2.79 | $2.67 (-4.3%) | $2.79 | $2.66 | 851.00 K | $452.23 M |
| 06/02/2026 | $2.75 | $2.86 (4%) | $2.91 | $2.72 | 863.80 K | $484.42 M |
| 06/01/2026 | $2.75 | $2.79 (1.45%) | $2.89 | $2.73 | 1.50 M | $472.56 M |
| 05/29/2026 | $2.82 | $2.77 (-1.77%) | $2.85 | $2.74 | 553.19 K | $469.17 M |
| 05/28/2026 | $2.79 | $2.83 (1.43%) | $2.89 | $2.78 | 531.68 K | $479.33 M |
| 05/27/2026 | $2.70 | $2.79 (3.33%) | $2.86 | $2.69 | 672.11 K | $472.56 M |
| 05/26/2026 | $2.81 | $2.76 (-1.78%) | $2.91 | $2.70 | 1.26 M | $467.48 M |
| 05/22/2026 | $2.66 | $2.84 (6.77%) | $2.85 | $2.65 | 1.46 M | $481.03 M |
| 05/21/2026 | $2.45 | $2.62 (6.94%) | $2.62 | $2.42 | 1.28 M | $443.77 M |
| 05/20/2026 | $2.53 | $2.49 (-1.58%) | $2.56 | $2.36 | 2.03 M | $421.75 M |
| 05/19/2026 | $2.65 | $2.54 (-4.15%) | $2.68 | $2.54 | 711.33 K | $430.22 M |
| 05/18/2026 | $2.67 | $2.67 (0%) | $2.76 | $2.56 | 1.02 M | $452.23 M |
| 05/15/2026 | $2.79 | $2.70 (-3.23%) | $2.85 | $2.70 | 1.04 M | $457.32 M |
| 05/14/2026 | $2.84 | $2.83 (-0.35%) | $2.91 | $2.74 | 901.30 K | $479.33 M |
| 05/13/2026 | $2.96 | $2.86 (-3.38%) | $3.01 | $2.83 | 916.80 K | $484.42 M |
| 05/12/2026 | $3.02 | $3.02 (0%) | $3.16 | $2.93 | 1.20 M | $511.52 M |
| 05/11/2026 | $3.33 | $3.04 (-8.71%) | $3.40 | $3.01 | 1.63 M | $514.90 M |
| 05/08/2026 | $2.98 | $3.35 (12.42%) | $3.35 | $2.94 | 2.12 M | $567.41 M |
| 05/07/2026 | $3.04 | $2.99 (-1.64%) | $3.06 | $2.74 | 1.53 M | $506.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
