Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
1.120
+0.020 (1.82%)
At close: Oct 8, 2025, 4:00 PM EDT
1.129
+0.009 (0.81%)
After-hours: Oct 8, 2025, 5:29 PM EDT

Alpha Modus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251.121.131.101.10--19,492
Oct 7, 20251.101.121.091.101.10-0.90%51,327
Oct 6, 20251.111.121.061.111.11-0.89%68,985
Oct 3, 20251.101.151.101.121.12-26,985
Oct 2, 20251.161.201.101.121.12-4.27%78,856
Oct 1, 20251.201.201.151.171.17-1.68%87,210
Sep 30, 20251.181.201.101.191.190.85%90,529
Sep 29, 20251.071.181.071.181.189.26%241,966
Sep 26, 20251.121.151.031.081.08-0.92%121,915
Sep 25, 20251.151.171.061.091.09-6.84%151,139
Sep 24, 20251.211.241.151.171.17-2.50%106,066
Sep 23, 20251.231.241.171.201.20-3.23%211,106
Sep 22, 20251.211.261.201.241.240.81%173,051
Sep 19, 20251.271.321.231.231.23-4.65%894,450
Sep 18, 20251.281.381.261.291.29-379,635
Sep 17, 20251.181.391.161.291.299.32%636,624
Sep 16, 20251.171.201.131.181.182.61%148,395
Sep 15, 20251.091.201.071.151.151.77%131,887
Sep 12, 20251.071.151.071.131.133.67%134,997
Sep 11, 20251.081.121.021.091.091.87%164,270
Sep 10, 20250.991.070.991.071.076.36%184,924
Sep 9, 20250.991.040.961.011.01-3.27%239,186
Sep 8, 20250.901.060.891.041.0417.66%757,094
Sep 5, 20250.890.920.860.880.88-9.56%360,283
Sep 4, 20251.021.050.950.980.98-6.03%236,303
Sep 3, 20251.041.061.001.041.040.97%233,600
Sep 2, 20251.031.061.031.031.03-2.83%62,631
Aug 29, 20251.061.081.021.061.06-2.75%147,245
Aug 28, 20251.101.101.071.091.09-76,684
Aug 27, 20251.091.121.081.091.091.87%96,918
Aug 26, 20251.141.141.071.071.07-6.55%162,370
Aug 25, 20251.151.181.121.151.151.33%80,341
Aug 22, 20251.151.151.091.131.13-164,726
Aug 21, 20251.061.131.051.131.134.63%171,279
Aug 20, 20251.131.131.051.081.08-2.70%223,811
Aug 19, 20251.171.171.101.111.11-3.48%112,492
Aug 18, 20251.091.181.081.151.154.55%691,750
Aug 15, 20251.111.121.091.101.10-3.51%130,362
Aug 14, 20251.161.161.111.141.14-1.72%126,332
Aug 13, 20251.101.181.061.161.166.42%249,862
Aug 12, 20251.061.131.041.091.092.83%182,886
Aug 11, 20251.081.081.051.061.060.95%85,661
Aug 8, 20251.091.091.041.051.05-2.78%179,369
Aug 7, 20251.141.141.051.081.08-2.70%163,977
Aug 6, 20251.161.161.101.111.11-2.63%130,178
Aug 5, 20251.101.151.071.141.142.24%210,394
Aug 4, 20251.071.151.071.121.123.24%166,267
Aug 1, 20251.211.211.071.081.08-6.09%403,136
Jul 31, 20251.201.201.141.151.15-2.54%390,771
Jul 30, 20251.221.241.141.181.18-2.48%376,897