5 DAY PERFORMANCE
+41.56%
1 MONTH PERFORMANCE
+59.51%
3 MONTH PERFORMANCE
+37.27%
6 MONTH PERFORMANCE
-8.48%
YEAR-TO-DATE PERFORMANCE
-3.00%
Angel Studios Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $3.02 | $3.17 (4.97%) | $3.21 | $2.95 | 267.18 K | |
| 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 |
| 05/06/2026 | $3.10 | $3.04 (-1.94%) | $3.12 | $2.97 | 1.24 M | $514.90 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 | $442.07 M |
| 04/24/2026 | $2.40 | $2.52 (5%) | $2.57 | $2.33 | 1.23 M | $426.83 M |
| 04/23/2026 | $2.35 | $2.36 (0.43%) | $2.40 | $2.27 | 2.00 M | $399.73 M |
| 04/22/2026 | $2.51 | $2.34 (-6.77%) | $2.58 | $2.33 | 1.86 M | $396.34 M |
| 04/21/2026 | $2.69 | $2.47 (-8.18%) | $2.70 | $2.45 | 1.51 M | $418.36 M |
| 04/20/2026 | $2.65 | $2.63 (-0.75%) | $2.75 | $2.59 | 1.36 M | $445.46 M |
| 04/17/2026 | $2.58 | $2.62 (1.55%) | $2.83 | $2.55 | 2.41 M | $443.77 M |
| 04/16/2026 | $2.50 | $2.50 (0%) | $2.50 | $2.37 | 1.51 M | $423.44 M |
| 04/15/2026 | $2.35 | $2.43 (3.4%) | $2.43 | $2.22 | 2.23 M | $411.58 M |
| 04/14/2026 | $2.20 | $2.30 (4.55%) | $2.30 | $2.16 | 2.53 M | $389.57 M |
| 04/13/2026 | $2.11 | $2.18 (3.32%) | $2.23 | $2.10 | 2.97 M | $369.24 M |
| 04/10/2026 | $2.26 | $2.18 (-3.54%) | $2.30 | $2.05 | 11.96 M | $369.24 M |
| 04/09/2026 | $2.83 | $2.87 (1.41%) | $2.90 | $2.70 | 1.03 M | $486.11 M |
| 04/08/2026 | $3.02 | $2.87 (-4.97%) | $3.04 | $2.83 | 1.14 M | $486.11 M |
| 04/07/2026 | $2.98 | $2.93 (-1.68%) | $3.12 | $2.90 | 568.20 K | $496.27 M |
| 04/06/2026 | $2.98 | $2.99 (0.34%) | $3.12 | $2.98 | 510.20 K | $506.43 M |
| 04/02/2026 | $2.92 | $2.99 (2.4%) | $3.04 | $2.88 | 623.94 K | $506.43 M |
| 04/01/2026 | $3.04 | $3.00 (-1.32%) | $3.09 | $2.91 | 638.62 K | $508.13 M |
| 03/31/2026 | $3.20 | $3.05 (-4.69%) | $3.23 | $3.03 | 784.40 K | $516.60 M |
| 03/30/2026 | $3.10 | $3.15 (1.61%) | $3.24 | $3.09 | 538.71 K | $533.54 M |
| 03/27/2026 | $3.14 | $3.13 (-0.32%) | $3.24 | $3.06 | 680.46 K | $530.15 M |
| 03/26/2026 | $3.25 | $3.19 (-1.85%) | $3.38 | $3.14 | 584.89 K | $540.31 M |
| 03/25/2026 | $3.17 | $3.31 (4.42%) | $3.31 | $3.08 | 599.60 K | $560.64 M |
| 03/24/2026 | $3.36 | $3.13 (-6.85%) | $3.36 | $3.11 | 435.72 K | $530.15 M |
| 03/23/2026 | $3.18 | $3.30 (3.77%) | $3.40 | $3.13 | 792.24 K | $558.94 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.
