Alpha Modus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	2.41	2.50	1.77	1.96	1.96	-14.97%	236,583
Jan 17, 2025	1.76	2.50	1.76	2.31	2.31	30.23%	622,306
Jan 16, 2025	1.75	1.86	1.71	1.77	1.77	-3.80%	18,215
Jan 15, 2025	1.94	2.12	1.59	1.84	1.84	-8.00%	85,275
Jan 14, 2025	1.89	2.15	1.80	2.00	2.00	9.29%	142,644
Jan 13, 2025	1.82	1.90	1.70	1.83	1.83	-4.69%	53,690
Jan 10, 2025	2.15	2.15	1.92	1.92	1.92	-14.67%	74,480
Jan 8, 2025	2.58	2.64	1.71	2.25	2.25	-18.77%	163,091
Jan 7, 2025	3.00	3.00	2.65	2.77	2.77	2.59%	422,488
Jan 6, 2025	3.15	3.21	2.50	2.70	2.70	7.57%	266,994
Jan 3, 2025	2.97	3.24	2.47	2.51	2.51	-15.49%	139,071
Jan 2, 2025	3.17	3.35	2.85	2.97	2.97	-1.00%	22,700
Dec 31, 2024	3.01	3.71	2.97	3.00	3.00	-8.54%	102,574
Dec 30, 2024	3.08	3.44	2.86	3.28	3.28	2.66%	36,382
Dec 27, 2024	3.11	3.49	3.00	3.20	3.20	-1.08%	17,277
Dec 26, 2024	3.25	3.90	2.99	3.23	3.23	-3.00%	88,214
Dec 24, 2024	3.30	3.74	3.14	3.33	3.33	-2.35%	21,055
Dec 23, 2024	3.65	3.91	2.78	3.41	3.41	-7.84%	21,586
Dec 20, 2024	3.57	4.78	2.98	3.70	3.70	6.02%	141,530
Dec 19, 2024	2.51	3.64	2.24	3.49	3.49	34.75%	108,617
Dec 18, 2024	2.95	2.95	2.20	2.59	2.59	-13.67%	94,486
Dec 17, 2024	4.95	6.10	2.79	3.00	3.00	-45.45%	253,054
Dec 16, 2024	11.30	11.30	4.50	5.50	5.50	-42.11%	170,999
Dec 13, 2024	11.24	11.56	8.50	9.50	9.50	-17.03%	12,964
Dec 12, 2024	11.45	11.45	11.45	11.45	11.45	10.31%	481
Dec 11, 2024	10.06	10.38	10.06	10.38	10.38	0.19%	841
Dec 10, 2024	11.30	12.10	10.36	10.36	10.36	0.29%	1,718
Dec 9, 2024	10.32	10.33	10.32	10.33	10.33	-8.18%	651
Dec 6, 2024	11.20	11.28	11.20	11.25	11.25	3.50%	630
Dec 5, 2024	12.75	12.79	10.29	10.87	10.87	-7.88%	2,444
Dec 4, 2024	12.10	13.40	11.80	11.80	11.80	5.36%	6,879
Dec 3, 2024	11.20	11.20	11.20	11.20	11.20	-15.98%	571
Dec 2, 2024	13.33	13.33	13.33	13.33	13.33	-	6
Nov 29, 2024	13.33	13.33	13.33	13.33	13.33	6.64%	766
Nov 27, 2024	12.05	13.36	12.05	12.50	12.50	-	2,095
Nov 26, 2024	12.48	13.30	12.39	12.50	12.50	13.64%	3,490
Nov 25, 2024	11.00	11.00	11.00	11.00	11.00	1.48%	387
Nov 22, 2024	10.00	13.49	9.00	10.84	10.84	4.94%	29,094
Nov 21, 2024	10.33	10.33	10.33	10.33	10.33	-	276
Nov 20, 2024	10.33	10.33	10.33	10.33	10.33	7.60%	344
Nov 19, 2024	9.12	9.60	9.12	9.60	9.60	12.94%	308
Nov 18, 2024	10.11	10.33	8.17	8.50	8.50	-22.73%	6,162
Nov 15, 2024	11.00	11.00	11.00	11.00	11.00	-	941
Nov 14, 2024	11.00	11.00	11.00	11.00	11.00	-2.65%	347
Nov 13, 2024	11.30	11.30	11.30	11.30	11.30	-5.60%	238
Nov 12, 2024	11.96	11.97	11.95	11.97	11.97	8.82%	458
Nov 11, 2024	10.92	11.04	10.92	11.00	11.00	3.58%	795
Nov 8, 2024	10.60	11.64	10.60	10.62	10.62	0.19%	3,196
Nov 7, 2024	9.76	10.60	9.76	10.60	10.60	16.23%	6,789
Nov 6, 2024	9.12	9.12	9.12	9.12	9.12	-8.25%	407
Nov 5, 2024	10.32	10.32	9.94	9.94	9.94	-4.61%	327
Nov 4, 2024	10.70	10.70	10.10	10.42	10.42	-3.52%	2,271
Nov 1, 2024	11.69	11.69	9.44	10.80	10.80	-16.80%	5,038
Oct 31, 2024	13.00	13.00	12.31	12.98	12.98	3.84%	6,202
Oct 30, 2024	12.50	12.50	12.50	12.50	12.50	6.11%	1,304
Oct 29, 2024	11.77	11.79	11.69	11.78	11.78	0.94%	4,603
Oct 28, 2024	11.67	11.67	11.67	11.67	11.67	-	80
Oct 25, 2024	11.65	11.67	11.50	11.67	11.67	1.74%	872
Oct 24, 2024	11.46	11.61	11.46	11.47	11.47	-0.61%	2,110
Oct 23, 2024	11.54	11.54	11.54	11.54	11.54	-0.69%	229
Oct 22, 2024	11.72	11.72	11.47	11.62	11.62	0.52%	409
Oct 21, 2024	11.73	11.73	11.55	11.56	11.56	-	665
Oct 18, 2024	11.60	11.65	11.56	11.56	11.56	-0.77%	1,147
Oct 17, 2024	11.64	11.70	11.60	11.65	11.65	0.43%	1,970
Oct 16, 2024	11.60	11.60	11.50	11.60	11.60	-	971
Oct 15, 2024	11.50	11.60	11.50	11.60	11.60	0.96%	1,319
Oct 14, 2024	11.49	11.50	11.49	11.49	11.49	0.26%	2,646
Oct 11, 2024	11.50	11.50	11.42	11.46	11.46	-0.26%	2,493
Oct 10, 2024	11.41	11.87	11.41	11.49	11.49	-1.46%	12,200
Oct 9, 2024	11.53	11.66	11.44	11.66	11.66	0.95%	4,467
Oct 8, 2024	11.42	11.55	11.41	11.55	11.55	0.09%	2,912
Oct 7, 2024	11.49	11.55	11.49	11.54	11.54	-0.52%	500
Oct 4, 2024	11.61	11.68	11.60	11.60	11.60	-0.60%	1,784
Oct 3, 2024	11.46	11.94	11.42	11.67	11.67	0.45%	51,347
Oct 2, 2024	11.44	11.70	11.39	11.62	11.62	2.00%	41,286
Oct 1, 2024	11.37	11.39	11.36	11.39	11.39	0.53%	56,880
Sep 30, 2024	11.33	11.33	11.33	11.33	11.33	0.05%	136
Sep 27, 2024	11.32	11.32	11.32	11.32	11.32	-	4
Sep 26, 2024	11.32	11.32	11.32	11.32	11.32	-	1,136
Sep 25, 2024	11.32	11.32	11.32	11.32	11.32	-	6
Sep 24, 2024	11.32	11.32	11.32	11.32	11.32	-	36
Sep 23, 2024	11.32	11.32	11.32	11.32	11.32	-0.05%	318
Sep 20, 2024	11.33	11.33	11.33	11.33	11.33	-	18
Sep 19, 2024	11.33	11.33	11.33	11.33	11.33	0.44%	1,288
Sep 18, 2024	11.28	11.28	11.28	11.28	11.28	-	36
Sep 17, 2024	11.28	11.28	11.28	11.28	11.28	-	37
Sep 16, 2024	11.28	11.28	11.28	11.28	11.28	-0.18%	536
Sep 13, 2024	11.30	11.30	11.30	11.30	11.30	-	36
Sep 12, 2024	11.30	11.30	11.30	11.30	11.30	-	-
Sep 11, 2024	11.30	11.30	11.30	11.30	11.30	-	54
Sep 10, 2024	11.30	11.30	11.30	11.30	11.30	-	889
Sep 9, 2024	11.30	11.30	11.30	11.30	11.30	-	39
Sep 6, 2024	11.30	11.30	11.30	11.30	11.30	-	-
Sep 5, 2024	11.30	11.30	11.30	11.30	11.30	-	-
Sep 4, 2024	11.30	11.30	11.30	11.30	11.30	-	-
Sep 3, 2024	11.30	11.30	11.30	11.30	11.30	-	23
Aug 30, 2024	11.30	11.30	11.30	11.30	11.30	-	-
Aug 29, 2024	11.30	11.30	11.30	11.30	11.30	-0.18%	134
Aug 28, 2024	11.32	11.32	11.32	11.32	11.32	0.18%	121
Aug 27, 2024	11.30	11.30	11.30	11.30	11.30	-	645