Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
1.080
-0.050 (-4.42%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Alpha Modus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.111.141.101.131.13-22,215
Oct 27, 20251.141.161.111.131.134.63%70,569
Oct 24, 20251.151.151.081.081.08-0.92%367,456
Oct 23, 20251.071.101.071.091.09-0.91%18,015
Oct 22, 20251.111.131.081.101.10-4.35%53,354
Oct 21, 20251.181.181.141.151.15-4.96%29,144
Oct 20, 20251.141.221.101.211.2111.01%113,101
Oct 17, 20251.091.101.041.091.09-0.91%32,180
Oct 16, 20251.081.111.081.101.102.80%52,753
Oct 15, 20251.091.131.061.071.07-3.60%53,565
Oct 14, 20251.061.131.031.111.114.72%70,382
Oct 13, 20251.031.061.021.061.063.92%19,744
Oct 10, 20251.071.091.021.021.02-5.56%124,108
Oct 9, 20251.101.111.081.081.08-3.57%52,721
Oct 8, 20251.121.131.101.121.121.82%30,788
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