Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
4.110
+0.110 (2.75%)
At close: Jun 26, 2026, 4:00 PM EDT
4.360
+0.250 (6.08%)
After-hours: Jun 26, 2026, 6:09 PM EDT
Alpha Modus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.03 | 4.37 | 4.01 | 4.11 | 4.11 | 2.75% | 26,670 |
| Jun 25, 2026 | 4.13 | 4.51 | 4.00 | 4.00 | 4.00 | -4.08% | 43,934 |
| Jun 24, 2026 | 3.86 | 4.25 | 3.81 | 4.17 | 4.17 | 8.59% | 79,671 |
| 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 |
| Jun 3, 2026 | 9.00 | 9.40 | 8.52 | 8.56 | 8.56 | -5.01% | 5,575 |
| Jun 2, 2026 | 9.48 | 9.48 | 8.84 | 9.02 | 9.02 | -2.34% | 6,630 |
| Jun 1, 2026 | 9.60 | 9.80 | 9.09 | 9.23 | 9.23 | 0.61% | 25,068 |
| May 29, 2026 | 9.15 | 9.40 | 9.00 | 9.18 | 9.18 | -0.26% | 18,326 |
| May 28, 2026 | 8.40 | 9.80 | 8.19 | 9.20 | 9.20 | 10.31% | 49,613 |
| May 27, 2026 | 8.38 | 8.52 | 7.89 | 8.34 | 8.34 | -0.71% | 19,243 |
| May 26, 2026 | 8.04 | 8.73 | 8.02 | 8.40 | 8.40 | 5.00% | 18,319 |
| May 22, 2026 | 8.12 | 8.31 | 7.80 | 8.00 | 8.00 | -1.96% | 13,972 |
| May 21, 2026 | 8.32 | 8.32 | 7.65 | 8.16 | 8.16 | -0.49% | 17,498 |
| May 20, 2026 | 8.68 | 8.68 | 8.04 | 8.20 | 8.20 | -5.09% | 34,094 |
| May 19, 2026 | 8.58 | 9.02 | 8.26 | 8.64 | 8.64 | -1.37% | 9,084 |
| May 18, 2026 | 8.96 | 8.96 | 8.21 | 8.76 | 8.76 | 1.86% | 16,035 |
| May 15, 2026 | 8.68 | 8.92 | 8.43 | 8.60 | 8.60 | -4.02% | 22,743 |
| May 14, 2026 | 8.68 | 9.42 | 8.21 | 8.96 | 8.96 | 3.23% | 57,178 |
| May 13, 2026 | 8.67 | 9.01 | 8.42 | 8.68 | 8.68 | -1.00% | 9,837 |
| May 12, 2026 | 9.24 | 9.24 | 8.42 | 8.77 | 8.77 | -6.32% | 15,852 |
| May 11, 2026 | 9.08 | 9.36 | 8.94 | 9.36 | 9.36 | 1.04% | 9,082 |
| May 8, 2026 | 8.92 | 9.26 | 8.60 | 9.26 | 9.26 | 0.70% | 16,196 |
| May 7, 2026 | 8.69 | 9.34 | 8.60 | 9.20 | 9.20 | 4.31% | 47,665 |
| May 6, 2026 | 8.36 | 9.16 | 8.08 | 8.82 | 8.82 | -4.42% | 46,681 |
| May 5, 2026 | 8.24 | 9.68 | 7.89 | 9.23 | 9.23 | -0.04% | 1,015,785 |
| May 4, 2026 | 10.00 | 10.00 | 9.01 | 9.23 | 9.23 | -3.71% | 15,007 |
| May 1, 2026 | 9.32 | 9.80 | 8.80 | 9.59 | 9.59 | 3.27% | 18,692 |
| Apr 30, 2026 | 9.24 | 9.58 | 8.92 | 9.28 | 9.28 | 5.60% | 24,045 |
| Apr 29, 2026 | 10.08 | 10.10 | 8.65 | 8.79 | 8.79 | -11.01% | 23,121 |
| Apr 28, 2026 | 11.16 | 11.50 | 9.12 | 9.88 | 9.88 | -14.97% | 34,616 |
| Apr 27, 2026 | 13.36 | 13.36 | 11.60 | 11.62 | 11.62 | -11.38% | 14,937 |
| Apr 24, 2026 | 14.52 | 14.52 | 13.00 | 13.11 | 13.11 | -8.44% | 30,994 |
| Apr 23, 2026 | 15.02 | 15.02 | 13.79 | 14.32 | 14.32 | -7.61% | 7,347 |
| Apr 22, 2026 | 15.39 | 15.80 | 14.60 | 15.50 | 15.50 | 3.06% | 5,581 |
| Apr 21, 2026 | 15.46 | 16.00 | 14.93 | 15.04 | 15.04 | -1.67% | 3,481 |
| Apr 20, 2026 | 15.05 | 15.80 | 14.80 | 15.30 | 15.30 | 0.74% | 4,737 |
| Apr 17, 2026 | 15.36 | 15.96 | 15.06 | 15.18 | 15.18 | -0.89% | 7,024 |
| Apr 16, 2026 | 15.04 | 15.59 | 14.85 | 15.32 | 15.32 | 5.34% | 11,042 |