Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
0.5240
+0.0455 (9.51%)
Dec 26, 2025, 4:00 PM EST - Market closed
Alpha Modus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 0.56 | 0.60 | 0.53 | 0.55 | 0.55 | -4.44% | 72,705 |
| Dec 12, 2025 | 0.69 | 0.69 | 0.56 | 0.57 | 0.57 | -14.70% | 162,018 |
| Dec 11, 2025 | 0.68 | 0.73 | 0.65 | 0.67 | 0.67 | -4.21% | 85,888 |
| Dec 10, 2025 | 0.73 | 0.77 | 0.68 | 0.70 | 0.70 | -2.79% | 123,517 |
| Dec 9, 2025 | 0.68 | 0.78 | 0.65 | 0.72 | 0.72 | 7.18% | 110,986 |
| Dec 8, 2025 | 0.73 | 0.73 | 0.66 | 0.67 | 0.67 | -3.10% | 43,112 |
| Dec 5, 2025 | 0.78 | 0.79 | 0.65 | 0.69 | 0.69 | -4.66% | 535,786 |
| Dec 4, 2025 | 0.77 | 0.78 | 0.72 | 0.73 | 0.73 | -5.13% | 85,907 |
| Dec 3, 2025 | 0.73 | 0.78 | 0.72 | 0.76 | 0.76 | 1.27% | 32,182 |
| Dec 2, 2025 | 0.76 | 0.81 | 0.73 | 0.75 | 0.75 | 6.25% | 50,750 |
| Dec 1, 2025 | 0.80 | 0.81 | 0.71 | 0.71 | 0.71 | -8.09% | 30,602 |
| Nov 28, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | 2.94% | 14,212 |
| Nov 26, 2025 | 0.76 | 0.86 | 0.75 | 0.75 | 0.75 | 1.02% | 100,912 |
| Nov 25, 2025 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | 2.88% | 49,699 |
| Nov 24, 2025 | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -5.04% | 65,653 |
| Nov 21, 2025 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | -1.60% | 59,456 |
| Nov 20, 2025 | 0.86 | 0.87 | 0.77 | 0.77 | 0.77 | -5.32% | 139,573 |
| Nov 19, 2025 | 0.86 | 0.91 | 0.82 | 0.82 | 0.82 | -6.16% | 69,673 |
| Nov 18, 2025 | 0.99 | 0.99 | 0.85 | 0.87 | 0.87 | -6.25% | 157,244 |
| Nov 17, 2025 | 1.01 | 1.02 | 0.92 | 0.93 | 0.93 | -6.26% | 129,680 |
| Nov 14, 2025 | 0.97 | 1.02 | 0.91 | 0.99 | 0.99 | 2.06% | 108,308 |
| Nov 13, 2025 | 1.01 | 1.03 | 0.95 | 0.97 | 0.97 | -4.90% | 104,258 |
| Nov 12, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 65,737 |
| Nov 11, 2025 | 1.04 | 1.07 | 1.01 | 1.03 | 1.03 | -3.74% | 105,534 |
| Nov 10, 2025 | 1.07 | 1.20 | 1.00 | 1.07 | 1.07 | 0.94% | 683,724 |
| Nov 7, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | -3.20% | 53,340 |
| Nov 6, 2025 | 1.06 | 1.30 | 1.01 | 1.10 | 1.10 | 3.30% | 500,588 |
| Nov 5, 2025 | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | 4.43% | 51,394 |
| Nov 4, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | -4.25% | 57,561 |
| Nov 3, 2025 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 1.92% | 52,933 |
| Oct 31, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 38,986 |
| Oct 30, 2025 | 1.04 | 1.07 | 1.01 | 1.03 | 1.03 | -4.63% | 59,687 |
| Oct 29, 2025 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 50,203 |
| Oct 28, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | - | 22,215 |
| Oct 27, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | 4.63% | 70,569 |
| Oct 24, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -0.92% | 367,456 |
| Oct 23, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 18,015 |
| Oct 22, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -4.35% | 53,354 |
| Oct 21, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -4.96% | 29,144 |
| Oct 20, 2025 | 1.14 | 1.22 | 1.10 | 1.21 | 1.21 | 11.01% | 113,101 |
| Oct 17, 2025 | 1.09 | 1.10 | 1.04 | 1.09 | 1.09 | -0.91% | 32,180 |
| Oct 16, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 2.80% | 52,753 |