Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
2.090
-0.380 (-15.38%)
At close: Feb 21, 2025, 4:00 PM
2.150
+0.060 (2.87%)
After-hours: Feb 21, 2025, 6:39 PM EST
Alpha Modus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.94 | 2.12 | 1.59 | 1.84 | 1.84 | -8.00% | 85,275 |
| Jan 14, 2025 | 1.89 | 2.15 | 1.80 | 2.00 | 2.00 | 9.29% | 142,644 |
| Jan 13, 2025 | 1.82 | 1.90 | 1.70 | 1.83 | 1.83 | -4.69% | 53,690 |
| Jan 10, 2025 | 2.15 | 2.15 | 1.92 | 1.92 | 1.92 | -14.67% | 74,480 |
| Jan 8, 2025 | 2.58 | 2.64 | 1.71 | 2.25 | 2.25 | -18.77% | 163,091 |
| Jan 7, 2025 | 3.00 | 3.00 | 2.65 | 2.77 | 2.77 | 2.59% | 422,488 |
| Jan 6, 2025 | 3.15 | 3.21 | 2.50 | 2.70 | 2.70 | 7.57% | 266,994 |
| Jan 3, 2025 | 2.97 | 3.24 | 2.47 | 2.51 | 2.51 | -15.49% | 139,071 |
| Jan 2, 2025 | 3.17 | 3.35 | 2.85 | 2.97 | 2.97 | -1.00% | 22,700 |
| Dec 31, 2024 | 3.01 | 3.71 | 2.97 | 3.00 | 3.00 | -8.54% | 102,574 |
| Dec 30, 2024 | 3.08 | 3.44 | 2.86 | 3.28 | 3.28 | 2.66% | 36,382 |
| Dec 27, 2024 | 3.11 | 3.49 | 3.00 | 3.20 | 3.20 | -1.08% | 17,277 |
| Dec 26, 2024 | 3.25 | 3.90 | 2.99 | 3.23 | 3.23 | -3.00% | 88,214 |
| Dec 24, 2024 | 3.30 | 3.74 | 3.14 | 3.33 | 3.33 | -2.35% | 21,055 |
| Dec 23, 2024 | 3.65 | 3.91 | 2.78 | 3.41 | 3.41 | -7.84% | 21,586 |
| Dec 20, 2024 | 3.57 | 4.78 | 2.98 | 3.70 | 3.70 | 6.02% | 141,530 |
| Dec 19, 2024 | 2.51 | 3.64 | 2.24 | 3.49 | 3.49 | 34.75% | 108,617 |
| Dec 18, 2024 | 2.95 | 2.95 | 2.20 | 2.59 | 2.59 | -13.67% | 94,486 |
| Dec 17, 2024 | 4.95 | 6.10 | 2.79 | 3.00 | 3.00 | -45.45% | 253,054 |
| Dec 16, 2024 | 11.30 | 11.30 | 4.50 | 5.50 | 5.50 | -42.11% | 170,999 |
| Dec 13, 2024 | 11.24 | 11.56 | 8.50 | 9.50 | 9.50 | -17.03% | 12,964 |
| Dec 12, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 10.31% | 481 |
| Dec 11, 2024 | 10.06 | 10.38 | 10.06 | 10.38 | 10.38 | 0.19% | 841 |
| Dec 10, 2024 | 11.30 | 12.10 | 10.36 | 10.36 | 10.36 | 0.29% | 1,718 |
| Dec 9, 2024 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | -8.18% | 651 |
| Dec 6, 2024 | 11.20 | 11.28 | 11.20 | 11.25 | 11.25 | 3.50% | 630 |
| Dec 5, 2024 | 12.75 | 12.79 | 10.29 | 10.87 | 10.87 | -7.88% | 2,444 |
| Dec 4, 2024 | 12.10 | 13.40 | 11.80 | 11.80 | 11.80 | 5.36% | 6,879 |
| Dec 3, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -15.98% | 571 |
| Dec 2, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | 6 |
| Nov 29, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 6.64% | 766 |
| Nov 27, 2024 | 12.05 | 13.36 | 12.05 | 12.50 | 12.50 | - | 2,095 |
| Nov 26, 2024 | 12.48 | 13.30 | 12.39 | 12.50 | 12.50 | 13.64% | 3,490 |
| Nov 25, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.48% | 387 |
| Nov 22, 2024 | 10.00 | 13.49 | 9.00 | 10.84 | 10.84 | 4.94% | 29,094 |
| Nov 21, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 276 |
| Nov 20, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 7.60% | 344 |
| Nov 19, 2024 | 9.12 | 9.60 | 9.12 | 9.60 | 9.60 | 12.94% | 308 |
| Nov 18, 2024 | 10.11 | 10.33 | 8.17 | 8.50 | 8.50 | -22.73% | 6,162 |
| Nov 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 941 |
| Nov 14, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 347 |
| Nov 13, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.60% | 238 |
| Nov 12, 2024 | 11.96 | 11.97 | 11.95 | 11.97 | 11.97 | 8.82% | 458 |
| Nov 11, 2024 | 10.92 | 11.04 | 10.92 | 11.00 | 11.00 | 3.58% | 795 |
| Nov 8, 2024 | 10.60 | 11.64 | 10.60 | 10.62 | 10.62 | 0.19% | 3,196 |
| Nov 7, 2024 | 9.76 | 10.60 | 9.76 | 10.60 | 10.60 | 16.23% | 6,789 |
| Nov 6, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -8.25% | 407 |
| Nov 5, 2024 | 10.32 | 10.32 | 9.94 | 9.94 | 9.94 | -4.61% | 327 |
| Nov 4, 2024 | 10.70 | 10.70 | 10.10 | 10.42 | 10.42 | -3.52% | 2,271 |
| Nov 1, 2024 | 11.69 | 11.69 | 9.44 | 10.80 | 10.80 | -16.80% | 5,038 |
| Oct 31, 2024 | 13.00 | 13.00 | 12.31 | 12.98 | 12.98 | 3.84% | 6,202 |
| Oct 30, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 6.11% | 1,304 |
| Oct 29, 2024 | 11.77 | 11.79 | 11.69 | 11.78 | 11.78 | 0.94% | 4,603 |
| Oct 28, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | 80 |
| Oct 25, 2024 | 11.65 | 11.67 | 11.50 | 11.67 | 11.67 | 1.74% | 872 |
| Oct 24, 2024 | 11.46 | 11.61 | 11.46 | 11.47 | 11.47 | -0.61% | 2,110 |
| Oct 23, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.69% | 229 |
| Oct 22, 2024 | 11.72 | 11.72 | 11.47 | 11.62 | 11.62 | 0.52% | 409 |
| Oct 21, 2024 | 11.73 | 11.73 | 11.55 | 11.56 | 11.56 | - | 665 |
| Oct 18, 2024 | 11.60 | 11.65 | 11.56 | 11.56 | 11.56 | -0.77% | 1,147 |
| Oct 17, 2024 | 11.64 | 11.70 | 11.60 | 11.65 | 11.65 | 0.43% | 1,970 |
| Oct 16, 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 971 |
| Oct 15, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.96% | 1,319 |
| Oct 14, 2024 | 11.49 | 11.50 | 11.49 | 11.49 | 11.49 | 0.26% | 2,646 |
| Oct 11, 2024 | 11.50 | 11.50 | 11.42 | 11.46 | 11.46 | -0.26% | 2,493 |
| Oct 10, 2024 | 11.41 | 11.87 | 11.41 | 11.49 | 11.49 | -1.46% | 12,200 |
| Oct 9, 2024 | 11.53 | 11.66 | 11.44 | 11.66 | 11.66 | 0.95% | 4,467 |
| Oct 8, 2024 | 11.42 | 11.55 | 11.41 | 11.55 | 11.55 | 0.09% | 2,912 |
| Oct 7, 2024 | 11.49 | 11.55 | 11.49 | 11.54 | 11.54 | -0.52% | 500 |
| Oct 4, 2024 | 11.61 | 11.68 | 11.60 | 11.60 | 11.60 | -0.60% | 1,784 |
| Oct 3, 2024 | 11.46 | 11.94 | 11.42 | 11.67 | 11.67 | 0.45% | 51,347 |
| Oct 2, 2024 | 11.44 | 11.70 | 11.39 | 11.62 | 11.62 | 2.00% | 41,286 |
| Oct 1, 2024 | 11.37 | 11.39 | 11.36 | 11.39 | 11.39 | 0.53% | 56,880 |
| Sep 30, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.05% | 136 |
| Sep 27, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 4 |