Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
0.3531
-0.0006 (-0.17%)
At close: Apr 8, 2026, 4:00 PM EDT
0.3531
0.00 (0.00%)
Pre-market: Apr 9, 2026, 7:56 AM EDT
Alpha Modus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -0.17% | 518,274 |
| Apr 7, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.72% | 330,171 |
| Apr 6, 2026 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.20% | 380,766 |
| Apr 2, 2026 | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | -8.04% | 674,946 |
| Apr 1, 2026 | 0.37 | 0.39 | 0.35 | 0.37 | 0.37 | 1.17% | 2,208,256 |
| Mar 31, 2026 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | 7.70% | 269,754 |
| Mar 30, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -8.69% | 169,926 |
| Mar 27, 2026 | 0.37 | 0.39 | 0.34 | 0.37 | 0.37 | -1.61% | 482,603 |
| Mar 26, 2026 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | 4.83% | 484,876 |
| Mar 25, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 0.06% | 254,073 |
| Mar 24, 2026 | 0.35 | 0.39 | 0.35 | 0.36 | 0.36 | 0.64% | 232,316 |
| Mar 23, 2026 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | 1.27% | 434,422 |
| Mar 20, 2026 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -1.85% | 490,109 |
| Mar 19, 2026 | 0.37 | 0.39 | 0.33 | 0.36 | 0.36 | -2.11% | 629,941 |
| Mar 18, 2026 | 0.45 | 0.47 | 0.37 | 0.37 | 0.37 | -18.72% | 1,184,428 |
| Mar 17, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -2.11% | 346,203 |
| Mar 16, 2026 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 0.85% | 302,938 |
| Mar 13, 2026 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -3.68% | 240,727 |
| Mar 12, 2026 | 0.50 | 0.52 | 0.47 | 0.48 | 0.48 | -4.26% | 378,922 |
| Mar 11, 2026 | 0.48 | 0.51 | 0.47 | 0.50 | 0.50 | 4.84% | 684,753 |
| Mar 10, 2026 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -4.12% | 200,332 |
| Mar 9, 2026 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | -0.12% | 304,125 |
| Mar 6, 2026 | 0.51 | 0.53 | 0.49 | 0.50 | 0.50 | -4.58% | 421,516 |
| Mar 5, 2026 | 0.56 | 0.57 | 0.52 | 0.52 | 0.52 | -6.82% | 329,779 |
| Mar 4, 2026 | 0.53 | 0.57 | 0.50 | 0.56 | 0.56 | 9.39% | 280,555 |
| Mar 3, 2026 | 0.50 | 0.54 | 0.48 | 0.51 | 0.51 | 1.71% | 308,104 |
| Mar 2, 2026 | 0.50 | 0.53 | 0.47 | 0.50 | 0.50 | 0.40% | 245,942 |
| Feb 27, 2026 | 0.53 | 0.57 | 0.50 | 0.50 | 0.50 | -6.72% | 267,572 |
| Feb 26, 2026 | 0.53 | 0.58 | 0.51 | 0.54 | 0.54 | 1.80% | 373,340 |
| Feb 25, 2026 | 0.49 | 0.55 | 0.49 | 0.53 | 0.53 | 8.49% | 287,215 |
| Feb 24, 2026 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | 4.67% | 149,722 |
| Feb 23, 2026 | 0.49 | 0.50 | 0.46 | 0.47 | 0.47 | -5.87% | 174,654 |
| Feb 20, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.14% | 356,636 |
| Feb 19, 2026 | 0.53 | 0.56 | 0.49 | 0.50 | 0.50 | -6.17% | 429,182 |
| Feb 18, 2026 | 0.57 | 0.59 | 0.53 | 0.54 | 0.54 | -7.08% | 305,966 |
| Feb 17, 2026 | 0.59 | 0.62 | 0.56 | 0.58 | 0.58 | -1.86% | 218,881 |
| Feb 13, 2026 | 0.60 | 0.62 | 0.57 | 0.59 | 0.59 | -1.65% | 346,957 |
| Feb 12, 2026 | 0.60 | 0.65 | 0.57 | 0.60 | 0.60 | 2.90% | 408,032 |
| Feb 11, 2026 | 0.62 | 0.66 | 0.55 | 0.58 | 0.58 | -6.56% | 753,157 |
| Feb 10, 2026 | 0.72 | 0.73 | 0.60 | 0.62 | 0.62 | -14.23% | 733,536 |
| Feb 9, 2026 | 0.78 | 0.79 | 0.66 | 0.73 | 0.73 | -9.38% | 971,402 |
| Feb 6, 2026 | 0.99 | 0.99 | 0.75 | 0.80 | 0.80 | -13.68% | 1,059,956 |
| Feb 5, 2026 | 0.95 | 1.00 | 0.88 | 0.93 | 0.93 | -8.83% | 774,889 |
| Feb 4, 2026 | 1.04 | 1.04 | 0.96 | 1.02 | 1.02 | -0.97% | 949,280 |
| Feb 3, 2026 | 0.93 | 1.07 | 0.93 | 1.03 | 1.03 | 12.58% | 1,158,930 |
| Feb 2, 2026 | 1.15 | 1.15 | 0.88 | 0.91 | 0.91 | -12.45% | 2,180,127 |
| Jan 30, 2026 | 1.13 | 1.15 | 1.03 | 1.05 | 1.05 | -6.70% | 1,030,868 |
| Jan 29, 2026 | 1.21 | 1.21 | 1.00 | 1.12 | 1.12 | - | 2,276,950 |
| Jan 28, 2026 | 0.94 | 1.19 | 0.91 | 1.12 | 1.12 | 19.88% | 3,470,219 |
| Jan 27, 2026 | 0.93 | 0.94 | 0.87 | 0.93 | 0.93 | -0.59% | 1,538,663 |