Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
1.290
-0.080 (-5.84%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Alpha Modus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.35 | 1.35 | 1.21 | 1.34 | 1.34 | -2.19% | 73,084 |
| Apr 16, 2025 | 1.30 | 1.45 | 1.22 | 1.37 | 1.37 | 12.30% | 157,295 |
| Apr 15, 2025 | 1.22 | 1.33 | 1.20 | 1.22 | 1.22 | -3.17% | 31,511 |
| Apr 14, 2025 | 1.16 | 1.30 | 1.14 | 1.26 | 1.26 | 14.55% | 112,816 |
| Apr 11, 2025 | 1.21 | 1.21 | 1.10 | 1.10 | 1.10 | -9.84% | 48,218 |
| Apr 10, 2025 | 1.19 | 1.28 | 1.09 | 1.22 | 1.22 | 9.91% | 78,006 |
| Apr 9, 2025 | 1.05 | 1.20 | 1.02 | 1.11 | 1.11 | 0.91% | 44,408 |
| Apr 8, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -2.22% | 33,275 |
| Apr 7, 2025 | 1.10 | 1.20 | 1.07 | 1.13 | 1.13 | -11.42% | 48,763 |
| Apr 4, 2025 | 1.28 | 1.30 | 1.17 | 1.27 | 1.27 | -3.79% | 61,721 |
| Apr 3, 2025 | 1.42 | 1.42 | 1.21 | 1.32 | 1.32 | -2.94% | 47,096 |
| Apr 2, 2025 | 1.28 | 1.44 | 1.28 | 1.36 | 1.36 | 3.03% | 26,835 |
| Apr 1, 2025 | 1.26 | 1.40 | 1.26 | 1.32 | 1.32 | 2.33% | 38,491 |
| Mar 31, 2025 | 1.32 | 1.37 | 1.20 | 1.29 | 1.29 | -3.01% | 50,229 |
| Mar 28, 2025 | 1.40 | 1.50 | 1.31 | 1.33 | 1.33 | -7.64% | 73,140 |
| Mar 27, 2025 | 1.60 | 1.60 | 1.40 | 1.44 | 1.44 | -7.10% | 87,804 |
| Mar 26, 2025 | 1.61 | 1.64 | 1.54 | 1.55 | 1.55 | -3.91% | 74,485 |
| Mar 25, 2025 | 1.69 | 1.74 | 1.61 | 1.61 | 1.61 | -2.24% | 66,513 |
| Mar 24, 2025 | 1.76 | 1.96 | 1.61 | 1.65 | 1.65 | -5.17% | 320,945 |
| Mar 21, 2025 | 1.82 | 1.98 | 1.73 | 1.74 | 1.74 | -11.22% | 131,955 |
| Mar 20, 2025 | 1.70 | 2.05 | 1.69 | 1.96 | 1.96 | 11.36% | 146,858 |
| Mar 19, 2025 | 1.62 | 1.88 | 1.60 | 1.76 | 1.76 | 10.00% | 300,242 |
| Mar 18, 2025 | 1.50 | 1.60 | 1.47 | 1.60 | 1.60 | 4.58% | 55,755 |
| Mar 17, 2025 | 1.76 | 1.77 | 1.48 | 1.53 | 1.53 | -7.83% | 943,089 |
| Mar 14, 2025 | 1.54 | 1.72 | 1.54 | 1.66 | 1.66 | 3.11% | 58,577 |
| Mar 13, 2025 | 1.68 | 1.68 | 1.53 | 1.61 | 1.61 | -2.42% | 93,273 |
| Mar 12, 2025 | 1.40 | 1.79 | 1.30 | 1.65 | 1.65 | 22.22% | 331,489 |
| Mar 11, 2025 | 1.45 | 1.46 | 1.25 | 1.35 | 1.35 | -9.40% | 238,893 |
| Mar 10, 2025 | 1.58 | 1.61 | 1.42 | 1.49 | 1.49 | -8.02% | 164,177 |
| Mar 7, 2025 | 1.58 | 1.63 | 1.38 | 1.62 | 1.62 | 1.25% | 241,852 |
| Mar 6, 2025 | 1.73 | 1.74 | 1.56 | 1.60 | 1.60 | -6.98% | 109,720 |
| Mar 5, 2025 | 1.80 | 1.85 | 1.70 | 1.72 | 1.72 | -2.82% | 101,888 |
| Mar 4, 2025 | 1.87 | 1.91 | 1.68 | 1.77 | 1.77 | -7.33% | 156,898 |
| Mar 3, 2025 | 2.03 | 2.17 | 1.85 | 1.91 | 1.91 | -6.37% | 137,883 |
| Feb 28, 2025 | 1.94 | 2.08 | 1.93 | 2.04 | 2.04 | 3.03% | 86,172 |
| Feb 27, 2025 | 2.17 | 2.25 | 1.94 | 1.98 | 1.98 | -10.81% | 166,207 |
| Feb 26, 2025 | 2.00 | 2.36 | 1.93 | 2.22 | 2.22 | 12.12% | 395,620 |
| Feb 25, 2025 | 2.13 | 2.25 | 1.90 | 1.98 | 1.98 | -5.49% | 233,739 |
| Feb 24, 2025 | 2.13 | 2.16 | 1.98 | 2.10 | 2.10 | 0.24% | 301,839 |
| Feb 21, 2025 | 2.41 | 2.50 | 2.05 | 2.09 | 2.09 | -15.38% | 304,176 |
| Feb 20, 2025 | 2.56 | 2.74 | 2.30 | 2.47 | 2.47 | -4.26% | 471,788 |
| Feb 19, 2025 | 2.67 | 2.81 | 2.42 | 2.58 | 2.58 | -6.18% | 356,024 |
| Feb 18, 2025 | 2.51 | 3.28 | 2.51 | 2.75 | 2.75 | 3.77% | 983,915 |
| Feb 14, 2025 | 3.60 | 3.99 | 2.57 | 2.65 | 2.65 | -26.80% | 3,173,087 |
| Feb 13, 2025 | 3.25 | 6.02 | 3.14 | 3.62 | 3.62 | 96.74% | 124,220,975 |
| Feb 12, 2025 | 1.84 | 1.94 | 1.77 | 1.84 | 1.84 | -2.65% | 134,356 |
| Feb 11, 2025 | 1.88 | 2.01 | 1.78 | 1.89 | 1.89 | -3.57% | 186,128 |
| Feb 10, 2025 | 2.23 | 2.37 | 1.82 | 1.96 | 1.96 | -17.30% | 335,500 |
| Feb 7, 2025 | 2.40 | 2.50 | 2.19 | 2.37 | 2.37 | -4.05% | 273,569 |
| Feb 6, 2025 | 2.22 | 2.55 | 2.21 | 2.47 | 2.47 | 4.22% | 178,790 |