Alpha Modus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.21	0.23	0.21	0.21	-	-4.43%	208,049
May 18, 2026	0.22	0.22	0.21	0.22	0.22	1.86%	638,969
May 15, 2026	0.22	0.22	0.21	0.22	0.22	-4.02%	909,722
May 14, 2026	0.22	0.24	0.21	0.22	0.22	3.23%	2,287,152
May 13, 2026	0.22	0.23	0.21	0.22	0.22	-1.00%	393,495
May 12, 2026	0.23	0.23	0.21	0.22	0.22	-6.32%	634,094
May 11, 2026	0.23	0.23	0.22	0.23	0.23	1.04%	363,298
May 8, 2026	0.22	0.23	0.22	0.23	0.23	0.70%	647,863
May 7, 2026	0.22	0.23	0.22	0.23	0.23	4.31%	1,906,620
May 6, 2026	0.21	0.23	0.20	0.22	0.22	-4.42%	1,867,246
May 5, 2026	0.21	0.24	0.20	0.23	0.23	-0.04%	40,631,425
May 4, 2026	0.25	0.25	0.23	0.23	0.23	-3.71%	600,302
May 1, 2026	0.23	0.25	0.22	0.24	0.24	3.27%	747,683
Apr 30, 2026	0.23	0.24	0.22	0.23	0.23	5.60%	961,836
Apr 29, 2026	0.25	0.25	0.22	0.22	0.22	-11.01%	924,870
Apr 28, 2026	0.28	0.29	0.23	0.25	0.25	-14.97%	1,384,661
Apr 27, 2026	0.33	0.33	0.29	0.29	0.29	-11.38%	597,512
Apr 24, 2026	0.36	0.36	0.33	0.33	0.33	-8.44%	1,239,765
Apr 23, 2026	0.38	0.38	0.34	0.36	0.36	-7.61%	293,896
Apr 22, 2026	0.38	0.40	0.37	0.39	0.39	3.06%	223,274
Apr 21, 2026	0.39	0.40	0.37	0.38	0.38	-1.67%	139,245
Apr 20, 2026	0.38	0.40	0.37	0.38	0.38	0.74%	189,498
Apr 17, 2026	0.38	0.40	0.38	0.38	0.38	-0.89%	280,974
Apr 16, 2026	0.38	0.39	0.37	0.38	0.38	5.34%	441,706
Apr 15, 2026	0.37	0.38	0.36	0.36	0.36	-0.11%	679,605
Apr 14, 2026	0.36	0.37	0.35	0.36	0.36	-	352,987
Apr 13, 2026	0.35	0.36	0.33	0.36	0.36	7.88%	764,417
Apr 10, 2026	0.34	0.35	0.32	0.34	0.34	0.18%	333,299
Apr 9, 2026	0.35	0.36	0.32	0.34	0.34	-4.62%	439,853
Apr 8, 2026	0.37	0.37	0.34	0.35	0.35	-0.17%	519,211
Apr 7, 2026	0.35	0.36	0.34	0.35	0.35	-1.72%	350,512
Apr 6, 2026	0.34	0.37	0.34	0.36	0.36	5.20%	386,905
Apr 2, 2026	0.36	0.37	0.33	0.34	0.34	-8.04%	681,179
Apr 1, 2026	0.37	0.39	0.35	0.37	0.37	1.17%	2,475,501
Mar 31, 2026	0.37	0.37	0.34	0.37	0.37	7.70%	273,365
Mar 30, 2026	0.37	0.37	0.34	0.34	0.34	-8.69%	170,116
Mar 27, 2026	0.37	0.39	0.34	0.37	0.37	-1.61%	482,895
Mar 26, 2026	0.38	0.40	0.36	0.38	0.38	4.83%	485,643
Mar 25, 2026	0.37	0.37	0.35	0.36	0.36	0.06%	255,489
Mar 24, 2026	0.35	0.39	0.35	0.36	0.36	0.64%	236,912
Mar 23, 2026	0.37	0.38	0.35	0.36	0.36	1.27%	434,767
Mar 20, 2026	0.37	0.37	0.34	0.36	0.36	-1.85%	490,266
Mar 19, 2026	0.37	0.39	0.33	0.36	0.36	-2.11%	629,941
Mar 18, 2026	0.45	0.47	0.37	0.37	0.37	-18.72%	1,202,107
Mar 17, 2026	0.47	0.48	0.45	0.46	0.46	-2.11%	354,842
Mar 16, 2026	0.46	0.49	0.46	0.47	0.47	0.85%	311,437
Mar 13, 2026	0.50	0.50	0.45	0.46	0.46	-3.68%	240,727
Mar 12, 2026	0.50	0.52	0.47	0.48	0.48	-4.26%	381,238
Mar 11, 2026	0.48	0.51	0.47	0.50	0.50	4.84%	742,227
Mar 10, 2026	0.51	0.51	0.47	0.48	0.48	-4.12%	201,639