Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
1.080
-0.070 (-6.09%)
At close: Aug 1, 2025, 4:00 PM
1.070
-0.010 (-0.93%)
After-hours: Aug 1, 2025, 7:57 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.21 | 1.21 | 1.07 | 1.08 | 1.08 | -6.09% | 403,136 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 390,771 |
| Jul 30, 2025 | 1.22 | 1.24 | 1.14 | 1.18 | 1.18 | -2.48% | 376,897 |
| Jul 29, 2025 | 1.23 | 1.26 | 1.20 | 1.21 | 1.21 | -6.92% | 618,380 |
| Jul 28, 2025 | 1.37 | 1.39 | 1.25 | 1.30 | 1.30 | -6.47% | 925,941 |
| Jul 25, 2025 | 1.40 | 1.44 | 1.30 | 1.39 | 1.39 | -0.71% | 1,343,098 |
| Jul 24, 2025 | 1.56 | 1.59 | 1.36 | 1.40 | 1.40 | -24.32% | 4,368,188 |
| Jul 23, 2025 | 1.98 | 2.60 | 1.61 | 1.85 | 1.85 | 59.48% | 139,267,349 |
| Jul 22, 2025 | 1.22 | 1.26 | 1.12 | 1.16 | 1.16 | -4.13% | 142,313 |
| Jul 21, 2025 | 1.25 | 1.26 | 1.19 | 1.21 | 1.21 | -1.63% | 85,074 |
| Jul 18, 2025 | 1.25 | 1.29 | 1.21 | 1.23 | 1.23 | -4.65% | 101,983 |
| Jul 17, 2025 | 1.25 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 160,140 |
| Jul 16, 2025 | 1.20 | 1.28 | 1.19 | 1.25 | 1.25 | 3.31% | 263,399 |
| Jul 15, 2025 | 1.25 | 1.29 | 1.20 | 1.21 | 1.21 | -2.42% | 291,401 |
| Jul 14, 2025 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 5.08% | 153,542 |
| Jul 11, 2025 | 1.20 | 1.22 | 1.15 | 1.18 | 1.18 | -4.07% | 144,885 |
| Jul 10, 2025 | 1.24 | 1.30 | 1.14 | 1.23 | 1.23 | -2.38% | 447,400 |
| Jul 9, 2025 | 1.18 | 1.33 | 1.16 | 1.26 | 1.26 | 13.51% | 1,169,826 |
| Jul 8, 2025 | 1.12 | 1.13 | 1.06 | 1.11 | 1.11 | 0.91% | 67,426 |
| Jul 7, 2025 | 1.16 | 1.20 | 1.06 | 1.10 | 1.10 | -5.17% | 61,126 |
| Jul 3, 2025 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | - | 32,525 |
| Jul 2, 2025 | 1.16 | 1.17 | 1.12 | 1.16 | 1.16 | - | 40,496 |
| Jul 1, 2025 | 1.10 | 1.17 | 1.10 | 1.16 | 1.16 | 1.75% | 33,437 |
| Jun 30, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 36,837 |
| Jun 27, 2025 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 102,220 |
| Jun 26, 2025 | 1.23 | 1.24 | 1.14 | 1.18 | 1.18 | -4.07% | 75,071 |
| Jun 25, 2025 | 1.21 | 1.24 | 1.17 | 1.23 | 1.23 | 1.65% | 93,387 |
| Jun 24, 2025 | 1.23 | 1.25 | 1.18 | 1.21 | 1.21 | -2.42% | 184,650 |
| Jun 23, 2025 | 1.10 | 1.25 | 1.05 | 1.24 | 1.24 | 19.23% | 269,622 |
| Jun 20, 2025 | 1.28 | 1.28 | 1.01 | 1.04 | 1.04 | -10.34% | 327,736 |
| Jun 18, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -4.92% | 109,712 |
| Jun 17, 2025 | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | -2.40% | 114,243 |
| Jun 16, 2025 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | - | 203,634 |
| Jun 13, 2025 | 1.21 | 1.27 | 1.18 | 1.25 | 1.25 | 8.70% | 237,522 |
| Jun 12, 2025 | 1.14 | 1.22 | 1.10 | 1.15 | 1.15 | -0.86% | 198,270 |
| Jun 11, 2025 | 1.24 | 1.25 | 1.13 | 1.16 | 1.16 | -7.20% | 162,337 |
| Jun 10, 2025 | 1.21 | 1.39 | 1.20 | 1.25 | 1.25 | 2.46% | 297,799 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | -2.40% | 76,070 |
| Jun 6, 2025 | 1.22 | 1.31 | 1.18 | 1.25 | 1.25 | - | 146,647 |
| Jun 5, 2025 | 1.13 | 1.30 | 1.13 | 1.25 | 1.25 | 12.61% | 350,426 |
| Jun 4, 2025 | 1.10 | 1.13 | 1.05 | 1.11 | 1.11 | -1.77% | 187,273 |
| Jun 3, 2025 | 1.14 | 1.18 | 1.10 | 1.13 | 1.13 | 4.63% | 179,471 |
| Jun 2, 2025 | 1.16 | 1.18 | 1.01 | 1.08 | 1.08 | -7.69% | 619,772 |
| May 30, 2025 | 1.22 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 199,712 |
| May 29, 2025 | 1.27 | 1.27 | 1.19 | 1.23 | 1.23 | -6.11% | 405,716 |
| May 28, 2025 | 1.50 | 1.58 | 1.20 | 1.31 | 1.31 | -2.96% | 15,655,136 |
| May 27, 2025 | 1.29 | 1.37 | 1.23 | 1.35 | 1.35 | 9.76% | 146,087 |
| May 23, 2025 | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | - | 22,817 |
| May 22, 2025 | 1.21 | 1.26 | 1.19 | 1.23 | 1.23 | 2.50% | 23,294 |
| May 21, 2025 | 1.23 | 1.26 | 1.16 | 1.20 | 1.20 | - | 53,886 |