Angel Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	3.06	3.10	2.72	2.74	2.74	-11.04%	1,176,414
Jun 4, 2026	2.70	3.15	2.69	3.08	3.08	15.36%	2,340,847
Jun 3, 2026	2.79	2.79	2.66	2.67	2.67	-6.64%	849,593
Jun 2, 2026	2.75	2.91	2.72	2.86	2.86	2.51%	860,677
Jun 1, 2026	2.75	2.89	2.73	2.79	2.79	0.72%	1,491,532
May 29, 2026	2.82	2.85	2.74	2.77	2.77	-2.12%	546,898
May 28, 2026	2.79	2.89	2.78	2.83	2.83	1.43%	529,215
May 27, 2026	2.70	2.86	2.69	2.79	2.79	1.09%	670,807
May 26, 2026	2.81	2.91	2.70	2.76	2.76	-2.82%	1,254,069
May 22, 2026	2.66	2.85	2.65	2.84	2.84	8.40%	1,462,101
May 21, 2026	2.45	2.62	2.42	2.62	2.62	5.22%	1,260,282
May 20, 2026	2.53	2.56	2.36	2.49	2.49	-1.97%	2,029,533
May 19, 2026	2.65	2.68	2.54	2.54	2.54	-4.87%	707,320
May 18, 2026	2.67	2.76	2.56	2.67	2.67	-1.11%	1,012,197
May 15, 2026	2.79	2.85	2.70	2.70	2.70	-4.59%	1,037,094
May 14, 2026	2.84	2.91	2.74	2.83	2.83	-1.05%	901,266
May 13, 2026	2.96	3.01	2.83	2.86	2.86	-5.30%	916,764
May 12, 2026	3.02	3.16	2.93	3.02	3.02	-0.66%	1,203,817
May 11, 2026	3.33	3.40	3.01	3.04	3.04	-9.25%	1,628,764
May 8, 2026	2.98	3.35	2.94	3.35	3.35	12.04%	2,116,825
May 7, 2026	3.04	3.06	2.74	2.99	2.99	-1.64%	1,531,099
May 6, 2026	3.10	3.12	2.97	3.04	3.04	-3.49%	1,239,755
May 5, 2026	3.05	3.17	2.88	3.15	3.15	3.96%	1,841,666
May 4, 2026	3.13	3.20	2.98	3.03	3.03	-3.81%	1,461,037
May 1, 2026	2.82	3.15	2.77	3.15	3.15	22.57%	3,780,528
Apr 30, 2026	2.52	2.64	2.49	2.57	2.57	0.39%	1,414,399
Apr 29, 2026	2.39	2.57	2.39	2.56	2.56	5.79%	1,421,352
Apr 28, 2026	2.60	2.64	2.40	2.42	2.42	-7.28%	796,102
Apr 27, 2026	2.50	2.74	2.49	2.61	2.61	3.57%	1,393,733
Apr 24, 2026	2.40	2.57	2.33	2.52	2.52	6.78%	1,230,042
Apr 23, 2026	2.35	2.40	2.27	2.36	2.36	0.85%	2,000,778
Apr 22, 2026	2.51	2.58	2.33	2.34	2.34	-5.26%	1,862,406
Apr 21, 2026	2.69	2.70	2.45	2.47	2.47	-6.08%	1,509,061
Apr 20, 2026	2.65	2.75	2.59	2.63	2.63	0.38%	1,364,826
Apr 17, 2026	2.58	2.83	2.55	2.62	2.62	4.80%	2,414,382
Apr 16, 2026	2.50	2.50	2.37	2.50	2.50	2.88%	1,507,385
Apr 15, 2026	2.35	2.43	2.22	2.43	2.43	5.65%	2,229,045
Apr 14, 2026	2.20	2.30	2.16	2.30	2.30	5.50%	2,530,355
Apr 13, 2026	2.11	2.23	2.10	2.18	2.18	-	2,972,571
Apr 10, 2026	2.26	2.30	2.05	2.18	2.18	-24.04%	11,957,957
Apr 9, 2026	2.83	2.90	2.70	2.87	2.87	-	1,026,447
Apr 8, 2026	3.02	3.04	2.83	2.87	2.87	-2.05%	1,143,407
Apr 7, 2026	2.98	3.12	2.90	2.93	2.93	-2.01%	568,191
Apr 6, 2026	2.98	3.12	2.98	2.99	2.99	-	510,155
Apr 2, 2026	2.92	3.04	2.88	2.99	2.99	-0.33%	623,936
Apr 1, 2026	3.04	3.09	2.91	3.00	3.00	-1.64%	638,616
Mar 31, 2026	3.20	3.23	3.03	3.05	3.05	-3.17%	784,383
Mar 30, 2026	3.10	3.24	3.09	3.15	3.15	0.64%	538,708
Mar 27, 2026	3.14	3.24	3.06	3.13	3.13	-1.88%	680,455
Mar 26, 2026	3.25	3.38	3.14	3.19	3.19	-3.63%	584,889