Alpha Modus Holdings, Inc. (AMODW)
NASDAQ: AMODW · Real-Time Price · USD · Warrants
0.0237
-0.0038 (-13.82%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.82% | 1,123 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.57% | 100 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.98% | 5,120 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.77% | 2,638 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.41% | 15,368 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.83% | 4,840 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.26% | 280 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.83% | 125 |
| Jul 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.70% | 23,205 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.55% | 18,108 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.69% | 3,100 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.92% | 100 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.34% | 13,935 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.72% | 19,129 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.11% | 2,273 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,329 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.94% | 11,567 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.00% | 400 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 1,505 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 2,800 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 69,555 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.18% | 18,309 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.29% | 588 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 261 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 19,524 |
| Jun 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.11% | 1,939 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.92% | 1,972 |
| May 29, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -11.48% | 7,247 |
| May 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 41.67% | 12,077 |
| May 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 18.87% | 2,100 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.91% | 7,255 |
| May 22, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -46.63% | 42,219 |
| May 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.62% | 7,900 |
| May 20, 2026 | 0.04 | 0.06 | 0.03 | 0.04 | 0.04 | 31.94% | 59,400 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.43% | 14,746 |
| May 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.13% | 8,301 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.43% | 248 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.58% | 3,131 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.71% | 109 |
| May 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -9.43% | 29,759 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.06% | 103 |
| May 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.34% | 3,822 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.76% | 5,845 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | 8,743 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -30.05% | 39,348 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.89% | 2,615 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.66% | 10,390 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.84% | 30,764 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.69% | 4,202 |