Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
3.120
-0.210 (-6.31%)
Dec 26, 2024, 1:14 PM EST - Market open
Alpha Modus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 3.30 | 3.74 | 3.14 | 3.33 | 3.33 | -2.35% | 21,055 |
| Dec 23, 2024 | 3.65 | 3.91 | 2.78 | 3.41 | 3.41 | -7.84% | 21,586 |
| Dec 20, 2024 | 3.57 | 4.78 | 2.98 | 3.70 | 3.70 | 6.02% | 141,530 |
| Dec 19, 2024 | 2.51 | 3.64 | 2.24 | 3.49 | 3.49 | 34.75% | 108,617 |
| Dec 18, 2024 | 2.95 | 2.95 | 2.20 | 2.59 | 2.59 | -13.67% | 94,486 |
| Dec 17, 2024 | 4.95 | 6.10 | 2.79 | 3.00 | 3.00 | -45.45% | 253,054 |
| Dec 16, 2024 | 11.30 | 11.30 | 4.50 | 5.50 | 5.50 | -42.11% | 170,999 |
| Dec 13, 2024 | 11.24 | 11.56 | 8.50 | 9.50 | 9.50 | -17.03% | 12,964 |
| Dec 12, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 10.31% | 481 |
| Dec 11, 2024 | 10.06 | 10.38 | 10.06 | 10.38 | 10.38 | 0.19% | 841 |
| Dec 10, 2024 | 11.30 | 12.10 | 10.36 | 10.36 | 10.36 | 0.29% | 1,718 |
| Dec 9, 2024 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | -8.18% | 651 |
| Dec 6, 2024 | 11.20 | 11.28 | 11.20 | 11.25 | 11.25 | 3.50% | 630 |
| Dec 5, 2024 | 12.75 | 12.79 | 10.29 | 10.87 | 10.87 | -7.88% | 2,444 |
| Dec 4, 2024 | 12.10 | 13.40 | 11.80 | 11.80 | 11.80 | 5.36% | 6,879 |
| Dec 3, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -15.98% | 571 |
| Dec 2, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | 6 |
| Nov 29, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 6.64% | 766 |
| Nov 27, 2024 | 12.05 | 13.36 | 12.05 | 12.50 | 12.50 | - | 2,095 |
| Nov 26, 2024 | 12.48 | 13.30 | 12.39 | 12.50 | 12.50 | 13.64% | 3,490 |
| Nov 25, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.48% | 387 |
| Nov 22, 2024 | 10.00 | 13.49 | 9.00 | 10.84 | 10.84 | 4.94% | 29,094 |
| Nov 21, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 276 |
| Nov 20, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 7.60% | 344 |
| Nov 19, 2024 | 9.12 | 9.60 | 9.12 | 9.60 | 9.60 | 12.94% | 308 |
| Nov 18, 2024 | 10.11 | 10.33 | 8.17 | 8.50 | 8.50 | -22.73% | 6,162 |
| Nov 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 941 |
| Nov 14, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 347 |
| Nov 13, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.60% | 238 |
| Nov 12, 2024 | 11.96 | 11.97 | 11.95 | 11.97 | 11.97 | 8.82% | 458 |
| Nov 11, 2024 | 10.92 | 11.04 | 10.92 | 11.00 | 11.00 | 3.58% | 795 |
| Nov 8, 2024 | 10.60 | 11.64 | 10.60 | 10.62 | 10.62 | 0.19% | 3,196 |
| Nov 7, 2024 | 9.76 | 10.60 | 9.76 | 10.60 | 10.60 | 16.23% | 6,789 |
| Nov 6, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -8.25% | 407 |
| Nov 5, 2024 | 10.32 | 10.32 | 9.94 | 9.94 | 9.94 | -4.61% | 327 |
| Nov 4, 2024 | 10.70 | 10.70 | 10.10 | 10.42 | 10.42 | -3.52% | 2,271 |
| Nov 1, 2024 | 11.69 | 11.69 | 9.44 | 10.80 | 10.80 | -16.80% | 5,038 |
| Oct 31, 2024 | 13.00 | 13.00 | 12.31 | 12.98 | 12.98 | 3.84% | 6,202 |
| Oct 30, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 6.11% | 1,304 |
| Oct 29, 2024 | 11.77 | 11.79 | 11.69 | 11.78 | 11.78 | 0.94% | 4,603 |
| Oct 28, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | 80 |
| Oct 25, 2024 | 11.65 | 11.67 | 11.50 | 11.67 | 11.67 | 1.74% | 872 |
| Oct 24, 2024 | 11.46 | 11.61 | 11.46 | 11.47 | 11.47 | -0.61% | 2,110 |
| Oct 23, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.69% | 229 |
| Oct 22, 2024 | 11.72 | 11.72 | 11.47 | 11.62 | 11.62 | 0.52% | 409 |
| Oct 21, 2024 | 11.73 | 11.73 | 11.55 | 11.56 | 11.56 | - | 665 |
| Oct 18, 2024 | 11.60 | 11.65 | 11.56 | 11.56 | 11.56 | -0.77% | 1,147 |
| Oct 17, 2024 | 11.64 | 11.70 | 11.60 | 11.65 | 11.65 | 0.43% | 1,970 |
| Oct 16, 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 971 |
| Oct 15, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.96% | 1,319 |
| Oct 14, 2024 | 11.49 | 11.50 | 11.49 | 11.49 | 11.49 | 0.26% | 2,646 |
| Oct 11, 2024 | 11.50 | 11.50 | 11.42 | 11.46 | 11.46 | -0.26% | 2,493 |
| Oct 10, 2024 | 11.41 | 11.87 | 11.41 | 11.49 | 11.49 | -1.46% | 12,200 |
| Oct 9, 2024 | 11.53 | 11.66 | 11.44 | 11.66 | 11.66 | 0.95% | 4,467 |
| Oct 8, 2024 | 11.42 | 11.55 | 11.41 | 11.55 | 11.55 | 0.09% | 2,912 |
| Oct 7, 2024 | 11.49 | 11.55 | 11.49 | 11.54 | 11.54 | -0.52% | 500 |
| Oct 4, 2024 | 11.61 | 11.68 | 11.60 | 11.60 | 11.60 | -0.60% | 1,784 |
| Oct 3, 2024 | 11.46 | 11.94 | 11.42 | 11.67 | 11.67 | 0.45% | 51,347 |
| Oct 2, 2024 | 11.44 | 11.70 | 11.39 | 11.62 | 11.62 | 2.00% | 41,286 |
| Oct 1, 2024 | 11.37 | 11.39 | 11.36 | 11.39 | 11.39 | 0.53% | 56,880 |
| Sep 30, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.05% | 136 |
| Sep 27, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 4 |
| Sep 26, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 1,136 |
| Sep 25, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 6 |
| Sep 24, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 36 |
| Sep 23, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.05% | 318 |
| Sep 20, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 18 |
| Sep 19, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.44% | 1,288 |
| Sep 18, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 36 |
| Sep 17, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 37 |
| Sep 16, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.18% | 536 |
| Sep 13, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 36 |
| Sep 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 54 |
| Sep 10, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 889 |
| Sep 9, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 39 |
| Sep 6, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 5, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 4, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 3, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 23 |
| Aug 30, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.18% | 134 |
| Aug 28, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.18% | 121 |
| Aug 27, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 645 |
| Aug 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 271 |
| Aug 23, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 195 |
| Aug 22, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 21, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 20, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 195 |
| Aug 19, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1,849 |
| Aug 16, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 15, 2024 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | -0.26% | 14,066 |
| Aug 14, 2024 | 11.33 | 11.34 | 11.30 | 11.33 | 11.33 | - | 24,005 |
| Aug 13, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.09% | 172 |
| Aug 12, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Aug 9, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.03% | 500 |
| Aug 8, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.06% | 1,000 |
| Aug 7, 2024 | 11.33 | 11.34 | 11.33 | 11.33 | 11.33 | -0.35% | 2,785 |
| Aug 6, 2024 | 11.36 | 11.38 | 11.35 | 11.37 | 11.37 | 0.62% | 18,008 |
| Aug 5, 2024 | 11.33 | 11.35 | 11.29 | 11.30 | 11.30 | -0.06% | 16,059 |