Alpha Modus Holdings, Inc. (AMODW)
NASDAQ: AMODW · Real-Time Price · USD · Warrants
0.0898
+0.0248 (38.15%)
At close: Oct 9, 2025, 4:00 PM EDT
0.0898
0.00 (0.00%)
After-hours: Oct 9, 2025, 6:02 PM EDT
Alpha Modus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 38.15% | 4,187 |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 7, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -29.42% | 36,165 |
| Oct 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.90% | 1,000 |
| Oct 3, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 22.10% | 37,118 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.07 | 0.08 | 0.08 | 1.24% | 101,755 |
| Oct 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.06% | 2,512 |
| Sep 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.98% | 1,900 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.70% | 916 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 25, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -15.61% | 12,422 |
| Sep 24, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -9.07% | 19,716 |
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.12% | 3,900 |
| Sep 22, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -9.09% | 645 |
| Sep 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.91% | 2,174 |
| Sep 18, 2025 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | 3.30% | 21,499 |
| Sep 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.02% | 2,828 |
| Sep 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.32% | 1,299 |
| Sep 15, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.38% | 2,500 |
| Sep 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 50 |
| Sep 11, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 441 |
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,337 |
| Sep 9, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -6.04% | 1,708 |
| Sep 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -11.40% | 225 |
| Sep 5, 2025 | 0.09 | 0.10 | 0.07 | 0.10 | 0.10 | 20.13% | 27,943 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.12% | 517 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.05 | 0.08 | 0.08 | -11.10% | 47,012 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.90% | 642 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 87 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | -2.91% | 3,544 |
| Aug 26, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 737 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.36% | 972 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 75 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 965 |
| Aug 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 19.88% | 975 |
| Aug 19, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -0.89% | 2,476 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -18.55% | 2,129 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 14, 2025 | 0.08 | 0.13 | 0.08 | 0.12 | 0.12 | -0.96% | 3,388 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 142 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.77% | 642 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.96% | 3,928 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.99% | 184 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | 1.00% | 16,326 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2 |
| Aug 5, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 6.86% | 9,267 |
| Aug 4, 2025 | 0.17 | 0.17 | 0.11 | 0.11 | 0.11 | -13.15% | 149,367 |
| Aug 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.39% | 3,351 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 12,721 |