5 DAY PERFORMANCE
+43.81%
1 MONTH PERFORMANCE
+51.51%
3 MONTH PERFORMANCE
+33.63%
6 MONTH PERFORMANCE
-29.44%
YEAR-TO-DATE PERFORMANCE
-3.00%
Angel Studios Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.10 | $3.01 (-2.83%) | $3.12 | $3.01 | 560.71 K | $517.44 M |
| 05/05/2026 | $3.05 | $3.15 (3.28%) | $3.17 | $2.88 | 1.84 M | $533.54 M |
| 05/04/2026 | $3.13 | $3.03 (-3.19%) | $3.20 | $2.98 | 1.46 M | $513.21 M |
| 05/01/2026 | $2.82 | $3.15 (11.7%) | $3.15 | $2.77 | 3.78 M | $533.54 M |
| 04/30/2026 | $2.52 | $2.57 (1.98%) | $2.64 | $2.49 | 1.41 M | $435.30 M |
| 04/29/2026 | $2.39 | $2.56 (7.11%) | $2.57 | $2.39 | 1.42 M | $433.60 M |
| 04/28/2026 | $2.60 | $2.42 (-6.92%) | $2.64 | $2.40 | 796.10 K | $409.89 M |
| 04/27/2026 | $2.50 | $2.61 (4.4%) | $2.74 | $2.49 | 1.39 M | $440.39 M |
| 04/24/2026 | $2.40 | $2.52 (5%) | $2.57 | $2.33 | 1.23 M | $425.20 M |
| 04/23/2026 | $2.35 | $2.36 (0.43%) | $2.40 | $2.27 | 2.00 M | $398.20 M |
| 04/22/2026 | $2.51 | $2.34 (-6.77%) | $2.58 | $2.33 | 1.86 M | $394.83 M |
| 04/21/2026 | $2.69 | $2.47 (-8.18%) | $2.70 | $2.45 | 1.51 M | $416.76 M |
| 04/20/2026 | $2.65 | $2.63 (-0.75%) | $2.75 | $2.59 | 1.36 M | $443.76 M |
| 04/17/2026 | $2.58 | $2.62 (1.55%) | $2.83 | $2.55 | 2.41 M | $442.07 M |
| 04/16/2026 | $2.50 | $2.50 (0%) | $2.50 | $2.37 | 1.51 M | $421.83 M |
| 04/15/2026 | $2.35 | $2.43 (3.4%) | $2.43 | $2.22 | 2.23 M | $410.01 M |
| 04/14/2026 | $2.20 | $2.30 (4.55%) | $2.30 | $2.16 | 2.53 M | $388.08 M |
| 04/13/2026 | $2.11 | $2.18 (3.32%) | $2.23 | $2.10 | 2.97 M | $367.83 M |
| 04/10/2026 | $2.26 | $2.18 (-3.54%) | $2.30 | $2.05 | 11.96 M | $367.83 M |
| 04/09/2026 | $2.83 | $2.87 (1.41%) | $2.90 | $2.70 | 1.03 M | $484.26 M |
| 04/08/2026 | $3.02 | $2.87 (-4.97%) | $3.04 | $2.83 | 1.14 M | $484.26 M |
| 04/07/2026 | $2.98 | $2.93 (-1.68%) | $3.12 | $2.90 | 568.20 K | $494.38 M |
| 04/06/2026 | $2.98 | $2.99 (0.34%) | $3.12 | $2.98 | 510.20 K | $504.50 M |
| 04/02/2026 | $2.92 | $2.99 (2.4%) | $3.04 | $2.88 | 623.94 K | $504.50 M |
| 04/01/2026 | $3.04 | $3.00 (-1.32%) | $3.09 | $2.91 | 638.62 K | $506.19 M |
| 03/31/2026 | $3.20 | $3.05 (-4.69%) | $3.23 | $3.03 | 784.40 K | $514.63 M |
| 03/30/2026 | $3.10 | $3.15 (1.61%) | $3.24 | $3.09 | 538.71 K | $531.50 M |
| 03/27/2026 | $3.14 | $3.13 (-0.32%) | $3.24 | $3.06 | 680.46 K | $528.13 M |
| 03/26/2026 | $3.25 | $3.19 (-1.85%) | $3.38 | $3.14 | 584.89 K | $538.25 M |
| 03/25/2026 | $3.17 | $3.31 (4.42%) | $3.31 | $3.08 | 599.60 K | $558.50 M |
| 03/24/2026 | $3.36 | $3.13 (-6.85%) | $3.36 | $3.11 | 435.72 K | $528.13 M |
| 03/23/2026 | $3.18 | $3.30 (3.77%) | $3.40 | $3.13 | 792.24 K | $556.81 M |
| 03/20/2026 | $3.07 | $3.16 (2.93%) | $3.23 | $2.97 | 851.60 K | $533.19 M |
| 03/19/2026 | $3.25 | $3.04 (-6.46%) | $3.27 | $3.02 | 1.21 M | $512.94 M |
| 03/18/2026 | $3.45 | $3.31 (-4.06%) | $3.48 | $3.23 | 1.36 M | $558.50 M |
| 03/17/2026 | $3.84 | $3.49 (-9.11%) | $3.94 | $3.45 | 1.06 M | $588.87 M |
| 03/16/2026 | $3.71 | $3.85 (3.77%) | $4.01 | $3.70 | 749.65 K | $649.61 M |
| 03/13/2026 | $4.15 | $3.70 (-10.84%) | $4.28 | $3.65 | 1.64 M | $624.30 M |
| 03/12/2026 | $4.30 | $4.46 (3.72%) | $4.54 | $4.15 | 992.21 K | $752.54 M |
| 03/11/2026 | $4.31 | $4.34 (0.7%) | $4.46 | $4.31 | 331.26 K | $732.29 M |
| 03/10/2026 | $4.52 | $4.32 (-4.42%) | $4.54 | $4.26 | 509.05 K | $728.92 M |
| 03/09/2026 | $4.36 | $4.52 (3.67%) | $4.54 | $4.23 | 730.00 K | $708.72 M |
| 03/06/2026 | $4.16 | $4.44 (6.73%) | $4.55 | $4.10 | 665.70 K | $696.18 M |
| 03/05/2026 | $4.40 | $4.27 (-2.95%) | $4.40 | $4.10 | 753.40 K | $669.52 M |
| 03/04/2026 | $4.26 | $4.43 (3.99%) | $4.56 | $4.16 | 948.34 K | $694.61 M |
| 03/03/2026 | $4.00 | $4.20 (5%) | $4.30 | $3.90 | 628.52 K | $658.55 M |
| 03/02/2026 | $3.79 | $4.14 (9.23%) | $4.16 | $3.75 | 1.03 M | $649.14 M |
| 02/27/2026 | $3.81 | $3.92 (2.89%) | $4.00 | $3.73 | 893.70 K | $614.64 M |
| 02/26/2026 | $3.67 | $3.86 (5.18%) | $3.89 | $3.59 | 988.40 K | $605.24 M |
| 02/25/2026 | $3.39 | $3.63 (7.08%) | $3.79 | $3.33 | 1.04 M | $569.17 M |
| 02/24/2026 | $3.26 | $3.26 (0%) | $3.35 | $3.17 | 585.41 K | $511.16 M |
| 02/23/2026 | $3.46 | $3.30 (-4.62%) | $3.53 | $3.21 | 497.55 K | $517.43 M |
| 02/20/2026 | $3.41 | $3.51 (2.93%) | $3.70 | $3.39 | 591.90 K | $550.36 M |
| 02/19/2026 | $3.34 | $3.44 (2.99%) | $3.50 | $3.25 | 724.80 K | $539.38 M |
| 02/18/2026 | $3.17 | $3.38 (6.62%) | $3.43 | $3.15 | 814.32 K | $529.97 M |
| 02/17/2026 | $3.26 | $3.18 (-2.45%) | $3.34 | $3.13 | 685.23 K | $498.61 M |
| 02/13/2026 | $3.21 | $3.27 (1.87%) | $3.35 | $3.20 | 587.92 K | $512.73 M |
| 02/12/2026 | $3.54 | $3.22 (-9.04%) | $3.60 | $3.21 | 463.20 K | $504.89 M |
| 02/11/2026 | $3.74 | $3.56 (-4.81%) | $3.78 | $3.37 | 746.90 K | $558.20 M |
| 02/10/2026 | $3.49 | $3.75 (7.45%) | $3.97 | $3.49 | 781.30 K | $587.99 M |
| 02/09/2026 | $3.38 | $3.51 (3.85%) | $3.53 | $3.20 | 628.50 K | $550.36 M |
| 02/06/2026 | $3.06 | $3.39 (10.78%) | $3.51 | $3.03 | 1.03 M | $531.54 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.
