5 DAY PERFORMANCE
-14.53%
1 MONTH PERFORMANCE
+5.10%
3 MONTH PERFORMANCE
+41.56%
6 MONTH PERFORMANCE
+43.35%
YEAR-TO-DATE PERFORMANCE
-3.00%
1 YEAR PERFORMANCE
-24.50%
Angel Studios Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.29 | $5.16 (-2.55%) | $5.29 | $5.13 | 146.02 K | |
| 09/18/2026 | $4.93 | $5.27 (6.9%) | $5.38 | $4.93 | 3.75 M | $970.92 M |
| 09/17/2026 | $5.34 | $4.90 (-8.24%) | $5.41 | $4.74 | 3.57 M | $902.76 M |
| 09/16/2026 | $5.30 | $5.30 (0%) | $5.38 | $5.16 | 2.32 M | $976.45 M |
| 09/15/2026 | $5.47 | $5.27 (-3.66%) | $5.75 | $5.19 | 2.67 M | $970.92 M |
| 09/14/2026 | $5.57 | $5.48 (-1.62%) | $5.66 | $5.37 | 2.35 M | $1.01 B |
| 09/11/2026 | $5.38 | $5.45 (1.3%) | $5.51 | $5.20 | 2.35 M | $1.00 B |
| 09/10/2026 | $4.90 | $5.38 (9.8%) | $5.41 | $4.90 | 2.84 M | $991.19 M |
| 09/09/2026 | $4.83 | $4.93 (2.07%) | $5.04 | $4.75 | 1.43 M | $908.28 M |
| 09/08/2026 | $4.63 | $4.86 (4.97%) | $5.06 | $4.51 | 2.63 M | $895.39 M |
| 09/04/2026 | $4.50 | $4.58 (1.78%) | $4.61 | $4.50 | 867.28 K | $843.80 M |
| 09/03/2026 | $4.55 | $4.49 (-1.32%) | $4.68 | $4.43 | 1.19 M | $827.22 M |
| 09/02/2026 | $4.29 | $4.49 (4.66%) | $4.54 | $4.29 | 921.35 K | $827.22 M |
| 09/01/2026 | $4.14 | $4.34 (4.83%) | $4.39 | $4.10 | 934.03 K | $799.58 M |
| 08/31/2026 | $4.31 | $4.21 (-2.32%) | $4.36 | $4.16 | 676.81 K | $775.63 M |
| 08/28/2026 | $4.51 | $4.35 (-3.55%) | $4.63 | $4.33 | 873.48 K | $801.43 M |
| 08/27/2026 | $4.51 | $4.48 (-0.67%) | $4.52 | $4.34 | 792.83 K | $825.38 M |
| 08/26/2026 | $4.54 | $4.47 (-1.54%) | $4.62 | $4.45 | 867.68 K | $823.53 M |
| 08/25/2026 | $4.57 | $4.58 (0.22%) | $4.64 | $4.46 | 1.03 M | $843.80 M |
| 08/24/2026 | $4.27 | $4.54 (6.32%) | $4.55 | $4.25 | 1.12 M | $836.43 M |
| 08/21/2026 | $4.43 | $4.31 (-2.71%) | $4.43 | $4.22 | 935.22 K | $794.06 M |
| 08/20/2026 | $4.57 | $4.37 (-4.38%) | $4.57 | $4.36 | 1.12 M | $805.11 M |
| 08/19/2026 | $4.79 | $4.60 (-3.97%) | $4.91 | $4.57 | 1.91 M | $847.48 M |
| 08/18/2026 | $4.79 | $4.85 (1.25%) | $5.33 | $4.76 | 4.07 M | $893.54 M |
| 08/17/2026 | $4.60 | $4.71 (2.39%) | $4.87 | $4.51 | 2.64 M | $867.75 M |
| 08/14/2026 | $4.31 | $4.37 (1.39%) | $4.38 | $4.20 | 1.72 M | $805.11 M |
| 08/13/2026 | $3.73 | $4.32 (15.82%) | $4.36 | $3.72 | 3.08 M | $795.90 M |
| 08/12/2026 | $3.84 | $3.68 (-4.17%) | $3.88 | $3.65 | 2.10 M | $677.99 M |
| 08/11/2026 | $4.22 | $3.83 (-9.24%) | $4.30 | $3.83 | 1.76 M | $705.62 M |
| 08/10/2026 | $4.30 | $4.22 (-1.86%) | $4.38 | $4.15 | 986.93 K | $777.47 M |
| 08/07/2026 | $4.43 | $4.29 (-3.16%) | $4.45 | $4.26 | 838.80 K | $790.37 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 |
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.
