If you invested $1000 in Angel Studios, Inc. (ANGX) since IPO date, it would be worth $268.46 as of October 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $1,337.16, while $1000 invested 3 months ago would be worth $798.63. This corresponds to total returns of -73.15%, 33.72%, -20.14%, respectively, with annualized returns of -68.99%, 33.72%, -20.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 3.47 | 3.49 | 3.49 | 3.5 | 3.34 | 1.21M |
| October 22, 2026 | 3.45 | 3.48 | 3.48 | 3.53 | 3.39 | 999,171 |
| October 21, 2026 | 3.44 | 3.49 | 3.49 | 3.54 | 3.42 | 843,457 |
| October 20, 2026 | 3.48 | 3.46 | 3.46 | 3.55 | 3.36 | 1.18M |
| October 19, 2026 | 3.4 | 3.53 | 3.53 | 3.54 | 3.39 | 1.08M |
| October 16, 2026 | 3.69 | 3.37 | 3.37 | 3.76 | 3.31 | 1.78M |
| October 15, 2026 | 3.5 | 3.68 | 3.68 | 3.7 | 3.37 | 1.45M |
| October 14, 2026 | 3.68 | 3.53 | 3.53 | 3.69 | 3.51 | 1.67M |
| October 13, 2026 | 3.75 | 3.73 | 3.73 | 3.84 | 3.7 | 1.43M |
| October 12, 2026 | 3.94 | 3.75 | 3.75 | 3.96 | 3.69 | 1.91M |
| October 09, 2026 | 4.1 | 3.98 | 3.98 | 4.1 | 3.97 | 1.09M |
| October 08, 2026 | 4.09 | 4.07 | 4.07 | 4.2 | 3.96 | 1.66M |
| October 07, 2026 | 4.08 | 4.12 | 4.12 | 4.2 | 4.08 | 1.1M |
| October 06, 2026 | 4.23 | 4.14 | 4.14 | 4.28 | 4.03 | 1.45M |
| October 05, 2026 | 4.12 | 4.16 | 4.16 | 4.19 | 4 | 1.54M |
| October 02, 2026 | 4.28 | 4.08 | 4.08 | 4.35 | 4.07 | 2.19M |
| October 01, 2026 | 4.66 | 4.23 | 4.23 | 4.69 | 4.23 | 2.63M |
| September 30, 2026 | 4.66 | 4.67 | 4.67 | 4.76 | 4.6 | 1.56M |
| September 29, 2026 | 4.59 | 4.66 | 4.66 | 4.76 | 4.54 | 1.19M |
| September 28, 2026 | 4.74 | 4.57 | 4.57 | 4.75 | 4.55 | 1.43M |
| September 25, 2026 | 4.83 | 4.8 | 4.8 | 4.87 | 4.72 | 1.3M |
| September 24, 2026 | 4.83 | 4.86 | 4.86 | 5.04 | 4.65 | 1.76M |
| September 23, 2026 | 5.02 | 4.85 | 4.85 | 5.04 | 4.73 | 2.04M |
| September 22, 2026 | 5.25 | 5.1 | 5.1 | 5.25 | 4.94 | 2.32M |
| September 21, 2026 | 5.29 | 5.19 | 5.19 | 5.29 | 5.13 | 1.74M |
| September 18, 2026 | 4.93 | 5.27 | 5.27 | 5.38 | 4.93 | 3.75M |
| September 17, 2026 | 5.34 | 4.9 | 4.9 | 5.41 | 4.74 | 3.56M |
| September 16, 2026 | 5.3 | 5.3 | 5.3 | 5.38 | 5.17 | 2.31M |
| September 15, 2026 | 5.47 | 5.27 | 5.27 | 5.75 | 5.19 | 2.66M |
| September 11, 2026 | 5.38 | 5.45 | 5.45 | 5.51 | 5.2 | 2.34M |
| September 10, 2026 | 4.9 | 5.38 | 5.38 | 5.41 | 4.9 | 2.83M |
| September 09, 2026 | 4.83 | 4.93 | 4.93 | 5.04 | 4.75 | 1.43M |
| September 08, 2026 | 4.63 | 4.86 | 4.86 | 5.06 | 4.51 | 2.63M |
| September 04, 2026 | 4.5 | 4.58 | 4.58 | 4.61 | 4.5 | 866,086 |
| September 03, 2026 | 4.55 | 4.49 | 4.49 | 4.68 | 4.43 | 1.17M |
| September 02, 2026 | 4.29 | 4.49 | 4.49 | 4.54 | 4.29 | 917,184 |
| September 01, 2026 | 4.14 | 4.34 | 4.34 | 4.39 | 4.1 | 933,037 |
| August 31, 2026 | 4.31 | 4.21 | 4.21 | 4.36 | 4.16 | 671,596 |
| August 28, 2026 | 4.51 | 4.35 | 4.35 | 4.63 | 4.33 | 872,843 |
| August 27, 2026 | 4.51 | 4.48 | 4.48 | 4.52 | 4.34 | 791,446 |
| August 26, 2026 | 4.54 | 4.47 | 4.47 | 4.62 | 4.45 | 866,818 |
| August 25, 2026 | 4.57 | 4.58 | 4.58 | 4.64 | 4.46 | 1.03M |
| August 24, 2026 | 4.27 | 4.54 | 4.54 | 4.55 | 4.25 | 1.12M |
| August 21, 2026 | 4.43 | 4.31 | 4.31 | 4.43 | 4.22 | 934,746 |
| August 20, 2026 | 4.57 | 4.37 | 4.37 | 4.57 | 4.36 | 1.12M |
| August 19, 2026 | 4.79 | 4.6 | 4.6 | 4.91 | 4.57 | 1.91M |
| August 18, 2026 | 4.79 | 4.85 | 4.85 | 5.33 | 4.76 | 4.07M |
| August 17, 2026 | 4.6 | 4.71 | 4.71 | 4.87 | 4.51 | 2.57M |
| August 14, 2026 | 4.31 | 4.37 | 4.37 | 4.38 | 4.2 | 1.61M |
| August 13, 2026 | 3.73 | 4.32 | 4.32 | 4.36 | 3.72 | 3.08M |
| August 12, 2026 | 3.84 | 3.68 | 3.68 | 3.88 | 3.65 | 2.09M |
| August 11, 2026 | 4.22 | 3.83 | 3.83 | 4.22 | 3.83 | 698,317 |
| August 10, 2026 | 4.3 | 4.22 | 4.22 | 4.38 | 4.15 | 985,986 |
| August 07, 2026 | 4.43 | 4.29 | 4.29 | 4.45 | 4.26 | 838,324 |
| August 06, 2026 | 4.25 | 4.3 | 4.3 | 4.4 | 4.13 | 1.25M |
| August 05, 2026 | 4.1 | 4.24 | 4.24 | 4.37 | 3.99 | 2.39M |
| August 04, 2026 | 4.23 | 4.46 | 4.46 | 4.5 | 4.19 | 1.65M |
| August 03, 2026 | 4.03 | 4.21 | 4.21 | 4.24 | 4.02 | 869,300 |
| July 31, 2026 | 4.03 | 4.06 | 4.06 | 4.08 | 3.92 | 842,787 |
| July 30, 2026 | 3.99 | 4.09 | 4.09 | 4.14 | 3.9 | 686,337 |