Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
1.330
+0.150 (12.71%)
Sep 17, 2025, 3:18 PM EDT - Market open
Alpha Modus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.18 | 1.39 | 1.16 | 1.32 | - | 11.86% | 490,817 |
| Sep 16, 2025 | 1.17 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 148,395 |
| Sep 15, 2025 | 1.09 | 1.20 | 1.07 | 1.15 | 1.15 | 1.77% | 131,887 |
| Sep 12, 2025 | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | 3.67% | 134,997 |
| Sep 11, 2025 | 1.08 | 1.12 | 1.02 | 1.09 | 1.09 | 1.87% | 164,270 |
| Sep 10, 2025 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 6.36% | 184,924 |
| Sep 9, 2025 | 0.99 | 1.04 | 0.96 | 1.01 | 1.01 | -3.27% | 239,186 |
| Sep 8, 2025 | 0.90 | 1.06 | 0.89 | 1.04 | 1.04 | 17.66% | 757,094 |
| Sep 5, 2025 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | -9.56% | 360,283 |
| Sep 4, 2025 | 1.02 | 1.05 | 0.95 | 0.98 | 0.98 | -6.03% | 236,303 |
| Sep 3, 2025 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | 0.97% | 233,600 |
| Sep 2, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 62,631 |
| Aug 29, 2025 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | -2.75% | 147,245 |
| Aug 28, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | - | 76,684 |
| Aug 27, 2025 | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | 1.87% | 96,918 |
| Aug 26, 2025 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -6.55% | 162,370 |
| Aug 25, 2025 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | 1.33% | 80,341 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | - | 164,726 |
| Aug 21, 2025 | 1.06 | 1.13 | 1.05 | 1.13 | 1.13 | 4.63% | 171,279 |
| Aug 20, 2025 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -2.70% | 223,811 |
| Aug 19, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -3.48% | 112,492 |
| Aug 18, 2025 | 1.09 | 1.18 | 1.08 | 1.15 | 1.15 | 4.55% | 691,750 |
| Aug 15, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -3.51% | 130,362 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 126,332 |
| Aug 13, 2025 | 1.10 | 1.18 | 1.06 | 1.16 | 1.16 | 6.42% | 249,862 |
| Aug 12, 2025 | 1.06 | 1.13 | 1.04 | 1.09 | 1.09 | 2.83% | 182,886 |
| Aug 11, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 85,661 |
| Aug 8, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 179,369 |
| Aug 7, 2025 | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | -2.70% | 163,977 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 130,178 |
| Aug 5, 2025 | 1.10 | 1.15 | 1.07 | 1.14 | 1.14 | 2.24% | 210,394 |
| Aug 4, 2025 | 1.07 | 1.15 | 1.07 | 1.12 | 1.12 | 3.24% | 166,267 |
| Aug 1, 2025 | 1.21 | 1.21 | 1.07 | 1.08 | 1.08 | -6.09% | 403,136 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 390,771 |
| Jul 30, 2025 | 1.22 | 1.24 | 1.14 | 1.18 | 1.18 | -2.48% | 376,897 |
| Jul 29, 2025 | 1.23 | 1.26 | 1.20 | 1.21 | 1.21 | -6.92% | 618,380 |
| Jul 28, 2025 | 1.37 | 1.39 | 1.25 | 1.30 | 1.30 | -6.47% | 925,941 |
| Jul 25, 2025 | 1.40 | 1.44 | 1.30 | 1.39 | 1.39 | -0.71% | 1,343,098 |
| Jul 24, 2025 | 1.56 | 1.59 | 1.36 | 1.40 | 1.40 | -24.32% | 4,368,188 |
| Jul 23, 2025 | 1.98 | 2.60 | 1.61 | 1.85 | 1.85 | 59.48% | 139,267,349 |
| Jul 22, 2025 | 1.22 | 1.26 | 1.12 | 1.16 | 1.16 | -4.13% | 142,313 |
| Jul 21, 2025 | 1.25 | 1.26 | 1.19 | 1.21 | 1.21 | -1.63% | 85,074 |
| Jul 18, 2025 | 1.25 | 1.29 | 1.21 | 1.23 | 1.23 | -4.65% | 101,983 |
| Jul 17, 2025 | 1.25 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 160,140 |
| Jul 16, 2025 | 1.20 | 1.28 | 1.19 | 1.25 | 1.25 | 3.31% | 263,399 |
| Jul 15, 2025 | 1.25 | 1.29 | 1.20 | 1.21 | 1.21 | -2.42% | 291,401 |
| Jul 14, 2025 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 5.08% | 153,542 |
| Jul 11, 2025 | 1.20 | 1.22 | 1.15 | 1.18 | 1.18 | -4.07% | 144,885 |
| Jul 10, 2025 | 1.24 | 1.30 | 1.14 | 1.23 | 1.23 | -2.38% | 447,400 |
| Jul 9, 2025 | 1.18 | 1.33 | 1.16 | 1.26 | 1.26 | 13.51% | 1,169,826 |