Alpha Modus Holdings, Inc. (AMOD)

Alpha Modus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.