Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
2.170
-0.030 (-1.36%)
At close: Sep 4, 2026, 4:00 PM EDT
2.150
-0.020 (-0.93%)
After-hours: Sep 4, 2026, 7:54 PM EDT
Alpha Modus Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.21 | 2.24 | 2.09 | 2.17 | 2.17 | -1.36% | 111,444 |
| Sep 3, 2026 | 2.13 | 2.29 | 2.10 | 2.20 | 2.20 | 5.77% | 133,321 |
| Sep 2, 2026 | 2.10 | 2.25 | 2.00 | 2.08 | 2.08 | -24.91% | 488,596 |
| Sep 1, 2026 | 2.42 | 2.87 | 2.11 | 2.77 | 2.77 | 13.06% | 2,181,895 |
| Aug 31, 2026 | 2.46 | 2.53 | 2.41 | 2.45 | 2.45 | -2.00% | 30,059 |
| Aug 28, 2026 | 2.82 | 2.82 | 2.45 | 2.50 | 2.50 | -11.97% | 126,570 |
| Aug 27, 2026 | 3.15 | 3.21 | 2.53 | 2.84 | 2.84 | -25.46% | 1,632,730 |
| Aug 26, 2026 | 3.87 | 3.87 | 3.65 | 3.81 | 3.81 | 0.53% | 14,531 |
| Aug 25, 2026 | 3.94 | 4.00 | 3.56 | 3.79 | 3.79 | -18.67% | 266,236 |
| Aug 24, 2026 | 4.50 | 4.68 | 4.30 | 4.66 | 4.66 | 0.65% | 39,389 |
| Aug 21, 2026 | 4.60 | 4.69 | 4.45 | 4.63 | 4.63 | 0.65% | 11,405 |
| Aug 20, 2026 | 4.25 | 4.61 | 4.25 | 4.60 | 4.60 | 4.43% | 18,859 |
| Aug 19, 2026 | 4.46 | 4.49 | 4.33 | 4.41 | 4.41 | 1.50% | 11,727 |
| 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% | 5,330 |
| Aug 14, 2026 | 4.47 | 4.53 | 4.44 | 4.50 | 4.50 | -1.43% | 13,634 |
| Aug 13, 2026 | 4.35 | 4.56 | 4.35 | 4.56 | 4.56 | 4.83% | 8,751 |
| Aug 12, 2026 | 4.51 | 4.51 | 4.23 | 4.35 | 4.35 | -5.84% | 11,869 |
| Aug 11, 2026 | 4.40 | 4.62 | 4.40 | 4.62 | 4.62 | 3.36% | 7,763 |
| Aug 10, 2026 | 4.48 | 4.49 | 4.21 | 4.47 | 4.47 | -1.54% | 12,304 |
| Aug 7, 2026 | 4.47 | 4.62 | 4.35 | 4.54 | 4.54 | 2.95% | 30,278 |
| Aug 6, 2026 | 4.22 | 4.53 | 4.21 | 4.41 | 4.41 | 0.46% | 10,407 |
| Aug 5, 2026 | 4.01 | 4.46 | 4.01 | 4.39 | 4.39 | -2.88% | 73,572 |
| Aug 4, 2026 | 4.10 | 4.56 | 3.93 | 4.52 | 4.52 | 12.72% | 27,234 |
| Aug 3, 2026 | 3.91 | 4.16 | 3.90 | 4.01 | 4.01 | 1.78% | 11,818 |
| Jul 31, 2026 | 3.95 | 4.00 | 3.71 | 3.94 | 3.94 | 5.35% | 15,840 |
| Jul 30, 2026 | 3.75 | 3.94 | 3.70 | 3.74 | 3.74 | -1.58% | 29,478 |
| Jul 29, 2026 | 3.60 | 4.00 | 3.60 | 3.80 | 3.80 | 4.68% | 28,102 |
| 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% | 9,263 |
| Jul 24, 2026 | 3.63 | 3.78 | 3.55 | 3.78 | 3.78 | 2.16% | 7,008 |
| 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% | 21,317 |
| Jul 21, 2026 | 3.84 | 3.95 | 3.80 | 3.86 | 3.86 | 0.26% | 7,473 |
| Jul 20, 2026 | 3.86 | 3.99 | 3.85 | 3.85 | 3.85 | -0.77% | 6,902 |
| Jul 17, 2026 | 4.05 | 4.11 | 3.85 | 3.88 | 3.88 | -4.43% | 18,074 |
| Jul 16, 2026 | 4.19 | 4.29 | 4.01 | 4.06 | 4.06 | -0.98% | 14,840 |
| Jul 15, 2026 | 4.20 | 4.31 | 4.07 | 4.10 | 4.10 | -0.48% | 11,701 |
| Jul 14, 2026 | 4.13 | 4.29 | 3.99 | 4.12 | 4.12 | 2.74% | 42,360 |
| Jul 13, 2026 | 3.99 | 4.12 | 3.99 | 4.01 | 4.01 | -3.61% | 10,724 |
| Jul 10, 2026 | 4.22 | 4.55 | 4.12 | 4.16 | 4.16 | -0.48% | 39,788 |
| Jul 9, 2026 | 3.99 | 4.30 | 3.86 | 4.18 | 4.18 | 4.24% | 16,681 |
| Jul 8, 2026 | 4.06 | 4.10 | 3.97 | 4.01 | 4.01 | -4.98% | 11,113 |
| Jul 7, 2026 | 4.26 | 4.26 | 3.97 | 4.22 | 4.22 | 0.24% | 36,196 |
| Jul 6, 2026 | 4.51 | 4.85 | 4.20 | 4.21 | 4.21 | -5.61% | 70,118 |
| Jul 2, 2026 | 4.70 | 5.17 | 4.46 | 4.46 | 4.46 | -6.69% | 20,152 |
| Jul 1, 2026 | 4.08 | 4.81 | 4.06 | 4.78 | 4.78 | 12.21% | 44,595 |
| Jun 30, 2026 | 4.00 | 4.29 | 3.91 | 4.26 | 4.26 | 5.19% | 19,458 |
| Jun 29, 2026 | 4.35 | 4.35 | 3.99 | 4.05 | 4.05 | -1.46% | 17,663 |
| Jun 26, 2026 | 4.03 | 4.37 | 4.01 | 4.11 | 4.11 | 2.75% | 26,904 |