Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
0.9277
-0.0044 (-0.47%)
At close: Nov 6, 2026, 4:00 PM EST
0.9500
+0.0223 (2.40%)
After-hours: Nov 6, 2026, 7:34 PM EST
Alpha Modus Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.94 | 0.98 | 0.91 | 0.93 | 0.93 | -0.47% | 161,733 |
| Nov 5, 2026 | 1.06 | 1.06 | 0.91 | 0.93 | 0.93 | -12.89% | 442,332 |
| Nov 4, 2026 | 1.04 | 1.11 | 1.03 | 1.07 | 1.07 | 2.88% | 212,952 |
| Nov 3, 2026 | 1.06 | 1.10 | 1.02 | 1.04 | 1.04 | -1.89% | 310,542 |
| Nov 2, 2026 | 1.05 | 1.10 | 1.00 | 1.06 | 1.06 | -5.36% | 221,747 |
| Oct 30, 2026 | 1.00 | 1.14 | 0.96 | 1.12 | 1.12 | 9.80% | 698,322 |
| Oct 29, 2026 | 1.10 | 1.15 | 1.02 | 1.02 | 1.02 | -8.93% | 503,504 |
| Oct 28, 2026 | 1.08 | 1.23 | 1.07 | 1.12 | 1.12 | - | 902,658 |
| Oct 27, 2026 | 1.01 | 1.18 | 0.97 | 1.12 | 1.12 | 5.66% | 1,265,993 |
| Oct 26, 2026 | 0.91 | 1.23 | 0.86 | 1.06 | 1.06 | 12.75% | 5,170,240 |
| Oct 23, 2026 | 0.95 | 1.04 | 0.92 | 0.94 | 0.94 | -4.71% | 881,403 |
| Oct 22, 2026 | 0.90 | 1.03 | 0.83 | 0.99 | 0.99 | -4.21% | 2,734,740 |
| Oct 21, 2026 | 1.89 | 2.27 | 0.87 | 1.03 | 1.03 | -20.16% | 114,741,690 |
| Oct 20, 2026 | 1.18 | 1.31 | 1.18 | 1.29 | 1.29 | 8.40% | 513,774 |
| Oct 19, 2026 | 1.26 | 1.34 | 1.17 | 1.19 | 1.19 | -8.46% | 770,522 |
| Oct 16, 2026 | 1.59 | 1.63 | 1.25 | 1.30 | 1.30 | -19.75% | 1,337,861 |
| Oct 15, 2026 | 1.39 | 2.10 | 1.35 | 1.62 | 1.62 | 16.55% | 23,241,409 |
| Oct 14, 2026 | 1.53 | 1.56 | 1.36 | 1.39 | 1.39 | -15.24% | 329,181 |
| Oct 13, 2026 | 1.89 | 1.95 | 1.59 | 1.64 | 1.64 | -15.90% | 367,353 |
| Oct 12, 2026 | 2.10 | 2.16 | 1.90 | 1.95 | 1.95 | -10.96% | 342,853 |
| Oct 9, 2026 | 2.39 | 2.39 | 2.09 | 2.19 | 2.19 | -6.01% | 560,465 |
| Oct 8, 2026 | 2.19 | 3.07 | 2.18 | 2.33 | 2.33 | 2.64% | 4,518,309 |
| Oct 7, 2026 | 2.24 | 2.54 | 2.21 | 2.27 | 2.27 | -9.20% | 857,006 |
| Oct 6, 2026 | 3.21 | 3.35 | 2.42 | 2.50 | 2.50 | -33.86% | 3,497,839 |
| Oct 5, 2026 | 4.55 | 5.22 | 3.13 | 3.78 | 3.78 | 8.31% | 28,691,906 |
| Oct 2, 2026 | 3.48 | 4.77 | 3.08 | 3.49 | 3.49 | 198.29% | 194,457,253 |
| Oct 1, 2026 | 1.53 | 1.88 | 1.12 | 1.17 | 1.17 | -24.52% | 17,429,545 |
| Sep 30, 2026 | 1.55 | 1.60 | 1.53 | 1.55 | 1.55 | -1.90% | 10,134 |
| Sep 29, 2026 | 1.58 | 1.58 | 1.46 | 1.58 | 1.58 | 0.64% | 41,372 |
| Sep 28, 2026 | 1.66 | 1.67 | 1.55 | 1.57 | 1.57 | -4.85% | 16,423 |
| Sep 25, 2026 | 1.62 | 1.73 | 1.62 | 1.65 | 1.65 | -1.20% | 28,886 |
| Sep 24, 2026 | 1.62 | 1.69 | 1.58 | 1.67 | 1.67 | 0.60% | 80,862 |
| Sep 23, 2026 | 1.93 | 1.93 | 1.64 | 1.66 | 1.66 | -12.63% | 91,758 |
| Sep 22, 2026 | 1.95 | 1.96 | 1.90 | 1.90 | 1.90 | -3.06% | 24,694 |
| Sep 21, 2026 | 2.02 | 2.10 | 1.94 | 1.96 | 1.96 | 1.03% | 52,928 |
| Sep 18, 2026 | 1.96 | 2.02 | 1.94 | 1.94 | 1.94 | -1.02% | 68,732 |
| 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 |