Alpha Modus Holdings, Inc. (AMOD)

Alpha Modus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.53	0.57	0.50	0.51	0.51	-5.67%	260,761
Feb 26, 2026	0.53	0.58	0.51	0.54	0.54	1.80%	365,431
Feb 25, 2026	0.49	0.55	0.49	0.53	0.53	8.49%	285,893
Feb 24, 2026	0.48	0.50	0.46	0.49	0.49	4.67%	144,883
Feb 23, 2026	0.49	0.50	0.46	0.47	0.47	-5.87%	173,841
Feb 20, 2026	0.50	0.50	0.48	0.49	0.49	-2.14%	343,027
Feb 19, 2026	0.53	0.56	0.49	0.50	0.50	-6.17%	426,021
Feb 18, 2026	0.57	0.59	0.53	0.54	0.54	-7.08%	294,590
Feb 17, 2026	0.59	0.62	0.56	0.58	0.58	-1.86%	213,636
Feb 13, 2026	0.60	0.62	0.57	0.59	0.59	-1.65%	299,449
Feb 12, 2026	0.60	0.65	0.57	0.60	0.60	2.90%	405,041
Feb 11, 2026	0.62	0.66	0.55	0.58	0.58	-6.56%	751,244
Feb 10, 2026	0.72	0.73	0.60	0.62	0.62	-14.23%	725,908
Feb 9, 2026	0.78	0.79	0.66	0.73	0.73	-9.38%	965,646
Feb 6, 2026	0.99	0.99	0.75	0.80	0.80	-13.68%	1,043,942
Feb 5, 2026	0.95	1.00	0.88	0.93	0.93	-8.83%	768,294
Feb 4, 2026	1.04	1.04	0.96	1.02	1.02	-0.97%	930,528
Feb 3, 2026	0.93	1.07	0.93	1.03	1.03	12.58%	1,104,446
Feb 2, 2026	1.15	1.15	0.88	0.91	0.91	-12.45%	2,174,502
Jan 30, 2026	1.13	1.15	1.03	1.05	1.05	-6.70%	984,768
Jan 29, 2026	1.21	1.21	1.00	1.12	1.12	-	2,228,781
Jan 28, 2026	0.94	1.19	0.91	1.12	1.12	19.88%	3,326,807
Jan 27, 2026	0.93	0.94	0.87	0.93	0.93	-0.59%	1,533,894
Jan 26, 2026	1.03	1.03	0.77	0.94	0.94	-1.33%	3,176,863
Jan 23, 2026	0.88	0.98	0.83	0.95	0.95	4.44%	3,059,224
Jan 22, 2026	0.93	0.93	0.85	0.91	0.91	-0.87%	1,126,166
Jan 21, 2026	0.87	0.95	0.80	0.92	0.92	14.30%	3,165,379
Jan 20, 2026	0.72	0.84	0.71	0.80	0.80	7.03%	1,698,752
Jan 16, 2026	0.70	0.79	0.67	0.75	0.75	8.15%	1,537,958
Jan 15, 2026	0.67	0.72	0.66	0.70	0.70	2.25%	694,652
Jan 14, 2026	0.68	0.70	0.64	0.68	0.68	-1.39%	511,119
Jan 13, 2026	0.66	0.72	0.64	0.69	0.69	6.57%	1,581,021
Jan 12, 2026	0.62	0.65	0.60	0.65	0.65	-0.66%	623,430
Jan 9, 2026	0.70	0.70	0.63	0.65	0.65	-7.86%	947,536
Jan 8, 2026	0.62	0.71	0.58	0.71	0.71	8.10%	3,952,570
Jan 7, 2026	0.67	0.75	0.60	0.65	0.65	33.20%	72,209,434
Jan 6, 2026	0.46	0.49	0.45	0.49	0.49	7.28%	5,651,366
Jan 5, 2026	0.48	0.48	0.40	0.46	0.46	-0.93%	241,979
Jan 2, 2026	0.49	0.49	0.45	0.46	0.46	0.41%	79,882
Dec 31, 2025	0.49	0.49	0.44	0.46	0.46	-4.35%	188,941
Dec 30, 2025	0.46	0.49	0.46	0.48	0.48	2.30%	216,031
Dec 29, 2025	0.50	0.51	0.45	0.47	0.47	-10.27%	639,084
Dec 26, 2025	0.48	0.55	0.48	0.52	0.52	9.51%	636,262
Dec 24, 2025	0.51	0.51	0.46	0.48	0.48	-7.43%	127,828
Dec 23, 2025	0.56	0.56	0.51	0.52	0.52	-9.70%	227,554
Dec 22, 2025	0.62	0.63	0.55	0.57	0.57	-8.24%	255,165
Dec 19, 2025	0.70	0.74	0.61	0.62	0.62	-12.96%	719,687
Dec 18, 2025	0.64	0.87	0.62	0.72	0.72	16.94%	8,821,323
Dec 17, 2025	0.55	0.67	0.52	0.61	0.61	9.45%	224,216
Dec 16, 2025	0.57	0.57	0.55	0.56	0.56	2.75%	76,055

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.