Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
1.650
-0.020 (-1.20%)
At close: Sep 25, 2026, 4:00 PM EDT
1.652
+0.002 (0.12%)
After-hours: Sep 25, 2026, 7:51 PM EDT
Alpha Modus Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.62 | 1.73 | 1.62 | 1.65 | 1.65 | -1.20% | 28,285 |
| Sep 24, 2026 | 1.62 | 1.69 | 1.58 | 1.67 | 1.67 | 0.60% | 79,821 |
| Sep 23, 2026 | 1.93 | 1.93 | 1.64 | 1.66 | 1.66 | -12.63% | 91,082 |
| Sep 22, 2026 | 1.95 | 1.96 | 1.90 | 1.90 | 1.90 | -3.06% | 23,612 |
| Sep 21, 2026 | 2.02 | 2.10 | 1.94 | 1.96 | 1.96 | 1.03% | 50,883 |
| Sep 18, 2026 | 1.96 | 2.02 | 1.94 | 1.94 | 1.94 | -1.02% | 67,671 |
| Sep 17, 2026 | 1.89 | 2.04 | 1.88 | 1.96 | 1.96 | 6.52% | 82,107 |
| Sep 16, 2026 | 1.96 | 2.00 | 1.83 | 1.84 | 1.84 | -7.07% | 56,813 |
| Sep 15, 2026 | 2.04 | 2.07 | 1.93 | 1.98 | 1.98 | -9.17% | 80,254 |
| Sep 14, 2026 | 2.33 | 2.48 | 2.09 | 2.18 | 2.18 | -2.68% | 481,497 |
| Sep 11, 2026 | 2.08 | 2.25 | 2.07 | 2.24 | 2.24 | 7.18% | 422,881 |
| Sep 10, 2026 | 1.95 | 2.09 | 1.92 | 2.09 | 2.09 | 7.18% | 53,744 |
| Sep 9, 2026 | 2.02 | 2.03 | 1.93 | 1.95 | 1.95 | -5.34% | 32,903 |
| Sep 8, 2026 | 2.15 | 2.15 | 2.04 | 2.06 | 2.06 | -5.07% | 52,977 |
| Sep 4, 2026 | 2.21 | 2.24 | 2.09 | 2.17 | 2.17 | -1.36% | 113,704 |
| Sep 3, 2026 | 2.13 | 2.29 | 2.10 | 2.20 | 2.20 | 5.77% | 140,322 |
| Sep 2, 2026 | 2.10 | 2.25 | 2.00 | 2.08 | 2.08 | -24.91% | 517,996 |
| Sep 1, 2026 | 2.42 | 2.87 | 2.11 | 2.77 | 2.77 | 13.06% | 2,869,430 |
| Aug 31, 2026 | 2.46 | 2.53 | 2.41 | 2.45 | 2.45 | -2.00% | 30,339 |
| Aug 28, 2026 | 2.82 | 2.82 | 2.45 | 2.50 | 2.50 | -11.97% | 128,568 |
| Aug 27, 2026 | 3.15 | 3.21 | 2.53 | 2.84 | 2.84 | -25.46% | 1,647,709 |
| Aug 26, 2026 | 3.87 | 3.87 | 3.65 | 3.81 | 3.81 | 0.53% | 15,206 |
| Aug 25, 2026 | 3.94 | 4.00 | 3.56 | 3.79 | 3.79 | -18.67% | 267,804 |
| Aug 24, 2026 | 4.50 | 4.68 | 4.30 | 4.66 | 4.66 | 0.65% | 39,417 |
| Aug 21, 2026 | 4.60 | 4.69 | 4.45 | 4.63 | 4.63 | 0.65% | 11,406 |
| Aug 20, 2026 | 4.25 | 4.61 | 4.25 | 4.60 | 4.60 | 4.43% | 18,871 |
| Aug 19, 2026 | 4.46 | 4.49 | 4.33 | 4.41 | 4.41 | 1.50% | 11,754 |
| Aug 18, 2026 | 4.24 | 4.40 | 4.22 | 4.34 | 4.34 | - | 4,321 |
| Aug 17, 2026 | 4.46 | 4.50 | 4.16 | 4.34 | 4.34 | -3.45% | 5,411 |
| Aug 14, 2026 | 4.47 | 4.53 | 4.44 | 4.50 | 4.50 | -1.43% | 13,635 |
| Aug 13, 2026 | 4.35 | 4.56 | 4.35 | 4.56 | 4.56 | 4.83% | 8,801 |
| Aug 12, 2026 | 4.51 | 4.51 | 4.23 | 4.35 | 4.35 | -5.84% | 14,408 |
| Aug 11, 2026 | 4.40 | 4.62 | 4.40 | 4.62 | 4.62 | 3.36% | 7,766 |
| Aug 10, 2026 | 4.48 | 4.49 | 4.21 | 4.47 | 4.47 | -1.54% | 13,437 |
| Aug 7, 2026 | 4.47 | 4.62 | 4.35 | 4.54 | 4.54 | 2.95% | 30,436 |
| Aug 6, 2026 | 4.22 | 4.53 | 4.21 | 4.41 | 4.41 | 0.46% | 11,206 |
| Aug 5, 2026 | 4.01 | 4.46 | 4.01 | 4.39 | 4.39 | -2.88% | 73,631 |
| Aug 4, 2026 | 4.10 | 4.56 | 3.93 | 4.52 | 4.52 | 12.72% | 27,573 |
| Aug 3, 2026 | 3.91 | 4.16 | 3.90 | 4.01 | 4.01 | 1.78% | 11,819 |
| Jul 31, 2026 | 3.95 | 4.00 | 3.71 | 3.94 | 3.94 | 5.35% | 16,242 |
| Jul 30, 2026 | 3.75 | 3.94 | 3.70 | 3.74 | 3.74 | -1.58% | 29,897 |
| Jul 29, 2026 | 3.60 | 4.00 | 3.60 | 3.80 | 3.80 | 4.68% | 28,114 |
| Jul 28, 2026 | 3.51 | 3.74 | 3.51 | 3.63 | 3.63 | - | 2,570 |
| Jul 27, 2026 | 3.73 | 3.73 | 3.40 | 3.63 | 3.63 | -3.97% | 9,264 |
| Jul 24, 2026 | 3.63 | 3.78 | 3.55 | 3.78 | 3.78 | 2.16% | 7,060 |
| Jul 23, 2026 | 3.74 | 3.74 | 3.62 | 3.70 | 3.70 | -3.39% | 3,960 |
| Jul 22, 2026 | 3.86 | 3.86 | 3.55 | 3.83 | 3.83 | -0.78% | 21,360 |
| Jul 21, 2026 | 3.84 | 3.95 | 3.80 | 3.86 | 3.86 | 0.26% | 7,970 |
| Jul 20, 2026 | 3.86 | 3.99 | 3.85 | 3.85 | 3.85 | -0.77% | 6,938 |
| Jul 17, 2026 | 4.05 | 4.11 | 3.85 | 3.88 | 3.88 | -4.43% | 21,612 |