Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
4.495
-0.065 (-1.43%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Alpha Modus Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 4.13 | 4.51 | 4.00 | 4.00 | 4.00 | -4.08% | 44,473 |
| Jun 24, 2026 | 3.86 | 4.25 | 3.81 | 4.17 | 4.17 | 8.59% | 79,681 |
| Jun 23, 2026 | 3.96 | 4.01 | 3.84 | 3.84 | 3.84 | -3.03% | 24,065 |
| Jun 22, 2026 | 4.02 | 4.15 | 3.89 | 3.96 | 3.96 | -1.25% | 33,709 |
| Jun 18, 2026 | 4.50 | 4.53 | 3.79 | 4.01 | 4.01 | -7.39% | 92,048 |
| Jun 17, 2026 | 5.14 | 5.26 | 4.32 | 4.33 | 4.33 | -15.43% | 100,947 |
| Jun 16, 2026 | 5.75 | 5.85 | 5.01 | 5.12 | 5.12 | -10.49% | 119,036 |
| Jun 15, 2026 | 5.80 | 6.64 | 5.23 | 5.72 | 5.72 | 7.36% | 387,471 |
| Jun 12, 2026 | 6.20 | 6.40 | 5.25 | 5.33 | 5.33 | -11.85% | 13,274 |
| Jun 11, 2026 | 6.80 | 7.20 | 5.64 | 6.04 | 6.04 | -13.46% | 25,190 |
| Jun 10, 2026 | 7.16 | 7.16 | 6.69 | 6.98 | 6.98 | 1.28% | 6,688 |
| Jun 9, 2026 | 6.72 | 7.22 | 6.48 | 6.90 | 6.90 | 4.17% | 16,714 |
| Jun 8, 2026 | 7.51 | 7.51 | 6.46 | 6.62 | 6.62 | -21.93% | 23,590 |
| Jun 5, 2026 | 9.16 | 9.16 | 8.11 | 8.48 | 8.48 | -4.76% | 10,302 |
| Jun 4, 2026 | 8.82 | 9.18 | 8.40 | 8.90 | 8.90 | 3.97% | 6,309 |