5 DAY PERFORMANCE
-9.66%
1 MONTH PERFORMANCE
-20.27%
3 MONTH PERFORMANCE
-36.31%
YEAR-TO-DATE PERFORMANCE
-9.85%
Angel Studios Inc. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.18 | $4.21 (0.72%) | $4.27 | $4.06 | 507.10 K | $660.12 M |
| 01/08/2026 | $4.19 | $4.15 (-0.95%) | $4.26 | $4.13 | 671.90 K | $650.71 M |
| 01/07/2026 | $4.35 | $4.21 (-3.22%) | $4.40 | $4.14 | 688.15 K | $660.12 M |
| 01/06/2026 | $4.60 | $4.31 (-6.3%) | $4.66 | $4.26 | 1.42 M | $675.80 M |
| 01/05/2026 | $4.86 | $4.66 (-4.12%) | $4.95 | $4.66 | 603.99 K | $730.67 M |
| 01/02/2026 | $4.71 | $4.83 (2.55%) | $4.86 | $4.53 | 639.00 K | $757.33 M |
| 12/31/2025 | $4.68 | $4.67 (-0.21%) | $4.73 | $4.51 | 896.16 K | |
| 12/30/2025 | $4.72 | $4.67 (-1.06%) | $4.84 | $4.66 | 585.20 K | |
| 12/29/2025 | $4.79 | $4.71 (-1.67%) | $4.90 | $4.70 | 622.72 K | |
| 12/26/2025 | $5.00 | $4.82 (-3.6%) | $5.09 | $4.82 | 684.50 K | |
| 12/24/2025 | $5.00 | $5.04 (0.8%) | $5.06 | $4.90 | 252.03 K | |
| 12/23/2025 | $5.10 | $4.95 (-2.94%) | $5.14 | $4.85 | 764.90 K | |
| 12/22/2025 | $5.50 | $4.96 (-9.82%) | $5.62 | $4.85 | 1.21 M | |
| 12/19/2025 | $5.31 | $5.39 (1.51%) | $5.67 | $5.20 | 6.21 M | |
| 12/18/2025 | $5.15 | $5.26 (2.14%) | $5.56 | $5.14 | 1.50 M | |
| 12/17/2025 | $5.24 | $5.00 (-4.58%) | $5.34 | $5.00 | 891.90 K | |
| 12/16/2025 | $5.15 | $5.25 (1.94%) | $5.29 | $5.03 | 967.61 K | |
| 12/15/2025 | $5.08 | $5.07 (-0.2%) | $5.40 | $5.05 | 1.18 M | |
| 12/12/2025 | $5.18 | $5.07 (-2.12%) | $5.30 | $4.90 | 707.67 K | |
| 12/11/2025 | $5.31 | $5.22 (-1.69%) | $5.43 | $5.10 | 947.53 K | |
| 12/10/2025 | $5.23 | $5.28 (0.96%) | $5.62 | $5.05 | 1.31 M | |
| 12/09/2025 | $5.14 | $5.32 (3.5%) | $5.33 | $5.03 | 912.35 K | |
| 12/08/2025 | $5.00 | $5.12 (2.4%) | $5.19 | $4.74 | 1.21 M | |
| 12/05/2025 | $5.07 | $5.00 (-1.38%) | $5.20 | $4.82 | 815.20 K | |
| 12/04/2025 | $4.74 | $5.14 (8.44%) | $5.42 | $4.72 | 1.69 M | |
| 12/03/2025 | $4.38 | $4.48 (2.28%) | $4.50 | $4.20 | 722.20 K | |
| 12/02/2025 | $4.42 | $4.37 (-1.13%) | $4.44 | $4.25 | 765.90 K | |
| 12/01/2025 | $4.75 | $4.41 (-7.16%) | $4.78 | $4.41 | 843.30 K | |
| 11/28/2025 | $4.77 | $4.88 (2.31%) | $5.20 | $4.65 | 869.20 K | |
| 11/26/2025 | $4.70 | $4.74 (0.85%) | $4.87 | $4.47 | 672.70 K | |
| 11/25/2025 | $4.79 | $4.66 (-2.71%) | $4.89 | $4.60 | 567.00 K | |
| 11/24/2025 | $5.16 | $4.76 (-7.75%) | $5.28 | $4.71 | 749.40 K | |
| 11/21/2025 | $5.20 | $5.04 (-3.08%) | $5.25 | $4.70 | 1.12 M | |
| 11/20/2025 | $5.36 | $5.18 (-3.36%) | $5.42 | $5.10 | 576.90 K | |
| 11/19/2025 | $5.83 | $5.28 (-9.43%) | $6.15 | $5.28 | 417.80 K | |
| 11/18/2025 | $6.05 | $5.95 (-1.65%) | $6.05 | $5.72 | 696.40 K | |
| 11/17/2025 | $6.20 | $6.14 (-0.97%) | $6.75 | $6.05 | 880.40 K | |
| 11/14/2025 | $5.25 | $5.98 (13.9%) | $6.02 | $5.06 | 1.19 M | |
| 11/13/2025 | $5.33 | $5.25 (-1.5%) | $5.38 | $5.08 | 756.50 K | |
| 11/12/2025 | $5.58 | $5.36 (-3.94%) | $5.72 | $5.20 | 422.70 K | |
| 11/11/2025 | $5.76 | $5.52 (-4.17%) | $5.78 | $5.41 | 404.90 K | |
| 11/10/2025 | $6.31 | $5.63 (-10.78%) | $6.34 | $5.60 | 689.60 K | |
| 11/07/2025 | $6.25 | $6.03 (-3.52%) | $6.32 | $5.92 | 464.90 K | |
| 11/06/2025 | $6.26 | $6.42 (2.56%) | $6.64 | $6.16 | 540.30 K | |
| 11/05/2025 | $6.30 | $6.54 (3.81%) | $6.62 | $6.00 | 265.50 K | |
| 11/04/2025 | $6.39 | $6.17 (-3.44%) | $6.55 | $6.13 | 175.10 K | |
| 11/03/2025 | $6.64 | $6.59 (-0.75%) | $6.78 | $6.24 | 347.10 K | |
| 10/31/2025 | $6.30 | $6.40 (1.59%) | $6.55 | $5.90 | 564.10 K | |
| 10/30/2025 | $6.30 | $6.25 (-0.79%) | $6.37 | $5.95 | 550.80 K | |
| 10/29/2025 | $6.50 | $6.33 (-2.62%) | $6.58 | $6.20 | 513.60 K | |
| 10/28/2025 | $6.71 | $6.45 (-3.87%) | $6.80 | $6.34 | 462.00 K | |
| 10/27/2025 | $6.88 | $6.69 (-2.76%) | $6.90 | $6.53 | 307.10 K | |
| 10/24/2025 | $6.99 | $6.83 (-2.29%) | $7.00 | $6.60 | 297.30 K | |
| 10/23/2025 | $6.93 | $6.93 (0%) | $7.05 | $6.81 | 412.60 K | |
| 10/22/2025 | $7.00 | $6.83 (-2.43%) | $7.17 | $6.82 | 343.80 K | |
| 10/21/2025 | $7.35 | $7.15 (-2.72%) | $7.35 | $6.98 | 522.10 K | |
| 10/20/2025 | $7.00 | $7.36 (5.14%) | $7.36 | $6.90 | 500.70 K | |
| 10/17/2025 | $6.93 | $6.99 (0.87%) | $7.24 | $6.82 | 814.30 K | |
| 10/16/2025 | $6.96 | $6.81 (-2.16%) | $7.05 | $6.67 | 382.90 K | |
| 10/15/2025 | $7.58 | $6.97 (-8.05%) | $7.58 | $6.85 | 746.60 K | |
| 10/14/2025 | $6.62 | $7.40 (11.78%) | $7.47 | $6.35 | 782.80 K | |
| 10/13/2025 | $6.75 | $6.67 (-1.19%) | $6.88 | $6.42 | 502.10 K | |
| 10/10/2025 | $6.93 | $6.61 (-4.62%) | $6.99 | $6.40 | 986.40 K |
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.
