Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
1.330
-0.110 (-7.64%)
At close: Mar 28, 2025, 4:00 PM
1.438
+0.108 (8.15%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Alpha Modus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.40 | 1.50 | 1.31 | 1.33 | 1.33 | -7.64% | 73,140 |
| Mar 27, 2025 | 1.60 | 1.60 | 1.40 | 1.44 | 1.44 | -7.10% | 87,804 |
| Mar 26, 2025 | 1.61 | 1.64 | 1.54 | 1.55 | 1.55 | -3.91% | 74,485 |
| Mar 25, 2025 | 1.69 | 1.74 | 1.61 | 1.61 | 1.61 | -2.24% | 66,513 |
| Mar 24, 2025 | 1.76 | 1.96 | 1.61 | 1.65 | 1.65 | -5.17% | 320,945 |
| Mar 21, 2025 | 1.82 | 1.98 | 1.73 | 1.74 | 1.74 | -11.22% | 131,955 |
| Mar 20, 2025 | 1.70 | 2.05 | 1.69 | 1.96 | 1.96 | 11.36% | 146,858 |
| Mar 19, 2025 | 1.62 | 1.88 | 1.60 | 1.76 | 1.76 | 10.00% | 300,242 |
| Mar 18, 2025 | 1.50 | 1.60 | 1.47 | 1.60 | 1.60 | 4.58% | 55,755 |
| Mar 17, 2025 | 1.76 | 1.77 | 1.48 | 1.53 | 1.53 | -7.83% | 943,089 |
| Mar 14, 2025 | 1.54 | 1.72 | 1.54 | 1.66 | 1.66 | 3.11% | 58,577 |
| Mar 13, 2025 | 1.68 | 1.68 | 1.53 | 1.61 | 1.61 | -2.42% | 93,273 |
| Mar 12, 2025 | 1.40 | 1.79 | 1.30 | 1.65 | 1.65 | 22.22% | 331,489 |
| Mar 11, 2025 | 1.45 | 1.46 | 1.25 | 1.35 | 1.35 | -9.40% | 238,893 |
| Mar 10, 2025 | 1.58 | 1.61 | 1.42 | 1.49 | 1.49 | -8.02% | 164,177 |
| Mar 7, 2025 | 1.58 | 1.63 | 1.38 | 1.62 | 1.62 | 1.25% | 241,852 |
| Mar 6, 2025 | 1.73 | 1.74 | 1.56 | 1.60 | 1.60 | -6.98% | 109,720 |
| Mar 5, 2025 | 1.80 | 1.85 | 1.70 | 1.72 | 1.72 | -2.82% | 101,888 |
| Mar 4, 2025 | 1.87 | 1.91 | 1.68 | 1.77 | 1.77 | -7.33% | 156,898 |
| Mar 3, 2025 | 2.03 | 2.17 | 1.85 | 1.91 | 1.91 | -6.37% | 137,883 |
| Feb 28, 2025 | 1.94 | 2.08 | 1.93 | 2.04 | 2.04 | 3.03% | 86,172 |
| Feb 27, 2025 | 2.17 | 2.25 | 1.94 | 1.98 | 1.98 | -10.81% | 166,207 |
| Feb 26, 2025 | 2.00 | 2.36 | 1.93 | 2.22 | 2.22 | 12.12% | 395,620 |
| Feb 25, 2025 | 2.13 | 2.25 | 1.90 | 1.98 | 1.98 | -5.49% | 233,739 |
| Feb 24, 2025 | 2.13 | 2.16 | 1.98 | 2.10 | 2.10 | 0.24% | 301,839 |
| Feb 21, 2025 | 2.41 | 2.50 | 2.05 | 2.09 | 2.09 | -15.38% | 304,176 |
| Feb 20, 2025 | 2.56 | 2.74 | 2.30 | 2.47 | 2.47 | -4.26% | 471,788 |
| Feb 19, 2025 | 2.67 | 2.81 | 2.42 | 2.58 | 2.58 | -6.18% | 356,024 |
| Feb 18, 2025 | 2.51 | 3.28 | 2.51 | 2.75 | 2.75 | 3.77% | 983,915 |
| Feb 14, 2025 | 3.60 | 3.99 | 2.57 | 2.65 | 2.65 | -26.80% | 3,173,087 |
| Feb 13, 2025 | 3.25 | 6.02 | 3.14 | 3.62 | 3.62 | 96.74% | 124,220,975 |
| Feb 12, 2025 | 1.84 | 1.94 | 1.77 | 1.84 | 1.84 | -2.65% | 134,356 |
| Feb 11, 2025 | 1.88 | 2.01 | 1.78 | 1.89 | 1.89 | -3.57% | 186,128 |
| Feb 10, 2025 | 2.23 | 2.37 | 1.82 | 1.96 | 1.96 | -17.30% | 335,500 |
| Feb 7, 2025 | 2.40 | 2.50 | 2.19 | 2.37 | 2.37 | -4.05% | 273,569 |
| Feb 6, 2025 | 2.22 | 2.55 | 2.21 | 2.47 | 2.47 | 4.22% | 178,790 |
| Feb 5, 2025 | 2.35 | 2.50 | 2.03 | 2.37 | 2.37 | 2.16% | 223,981 |
| Feb 4, 2025 | 3.19 | 3.20 | 2.12 | 2.32 | 2.32 | -11.11% | 8,275,329 |
| Feb 3, 2025 | 2.70 | 2.88 | 2.45 | 2.61 | 2.61 | -9.38% | 428,849 |
| Jan 31, 2025 | 3.10 | 3.11 | 2.60 | 2.88 | 2.88 | -8.28% | 1,664,026 |
| Jan 30, 2025 | 2.73 | 5.54 | 2.70 | 3.14 | 3.14 | 103.90% | 126,249,770 |
| Jan 29, 2025 | 1.39 | 1.69 | 1.39 | 1.54 | 1.54 | 10.00% | 168,518 |
| Jan 28, 2025 | 1.51 | 1.56 | 1.32 | 1.40 | 1.40 | -7.89% | 54,459 |
| Jan 27, 2025 | 1.80 | 1.80 | 1.41 | 1.52 | 1.52 | -12.64% | 63,255 |
| Jan 24, 2025 | 1.80 | 1.86 | 1.61 | 1.74 | 1.74 | -2.79% | 62,665 |
| Jan 23, 2025 | 1.83 | 2.00 | 1.75 | 1.79 | 1.79 | -3.24% | 73,843 |
| Jan 22, 2025 | 1.82 | 2.00 | 1.55 | 1.85 | 1.85 | -5.61% | 165,405 |
| Jan 21, 2025 | 2.41 | 2.50 | 1.77 | 1.96 | 1.96 | -14.97% | 236,583 |
| Jan 17, 2025 | 1.76 | 2.50 | 1.76 | 2.31 | 2.31 | 30.23% | 622,306 |
| Jan 16, 2025 | 1.75 | 1.86 | 1.71 | 1.77 | 1.77 | -3.80% | 18,215 |