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