Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
3.880
-0.180 (-4.43%)
At close: Jul 17, 2026, 4:00 PM EDT
3.780
-0.100 (-2.58%)
After-hours: Jul 17, 2026, 7:52 PM EDT
Alpha Modus Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |