Skip to main content
Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
0.691
-0.034 (-4.66%)
At close: Dec 5, 2025, 4:00 PM EST
0.690
-0.001 (-0.19%)
After-hours: Dec 5, 2025, 7:59 PM EST

Alpha Modus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.780.790.650.690.69-4.66%535,786
Dec 4, 20250.770.780.720.730.73-5.13%85,907
Dec 3, 20250.730.780.720.760.761.27%32,182
Dec 2, 20250.760.810.730.750.756.25%50,750
Dec 1, 20250.800.810.710.710.71-8.09%30,602
Nov 28, 20250.770.800.760.770.772.94%14,212
Nov 26, 20250.760.860.750.750.751.02%100,912
Nov 25, 20250.740.760.730.740.742.88%49,699
Nov 24, 20250.770.770.720.720.72-5.04%65,653
Nov 21, 20250.760.780.740.760.76-1.60%59,456
Nov 20, 20250.860.870.770.770.77-5.32%139,573
Nov 19, 20250.860.910.820.820.82-6.16%69,673
Nov 18, 20250.990.990.850.870.87-6.25%157,244
Nov 17, 20251.011.020.920.930.93-6.26%129,680
Nov 14, 20250.971.020.910.990.992.06%108,308
Nov 13, 20251.011.030.950.970.97-4.90%104,258
Nov 12, 20251.031.051.021.021.02-0.97%65,737
Nov 11, 20251.041.071.011.031.03-3.74%105,534
Nov 10, 20251.071.201.001.071.070.94%683,724
Nov 7, 20251.051.071.041.061.06-3.20%53,340
Nov 6, 20251.061.301.011.101.103.30%500,588
Nov 5, 20251.021.071.011.061.064.43%51,394
Nov 4, 20251.021.051.001.021.02-4.25%57,561
Nov 3, 20251.031.071.021.061.061.92%52,933
Oct 31, 20251.031.041.011.041.040.97%38,986
Oct 30, 20251.041.071.011.031.03-4.63%59,687
Oct 29, 20251.101.131.081.081.08-4.42%50,203
Oct 28, 20251.111.141.101.131.13-22,215
Oct 27, 20251.141.161.111.131.134.63%70,569
Oct 24, 20251.151.151.081.081.08-0.92%367,456
Oct 23, 20251.071.101.071.091.09-0.91%18,015
Oct 22, 20251.111.131.081.101.10-4.35%53,354
Oct 21, 20251.181.181.141.151.15-4.96%29,144
Oct 20, 20251.141.221.101.211.2111.01%113,101
Oct 17, 20251.091.101.041.091.09-0.91%32,180
Oct 16, 20251.081.111.081.101.102.80%52,753
Oct 15, 20251.091.131.061.071.07-3.60%53,565
Oct 14, 20251.061.131.031.111.114.72%70,382
Oct 13, 20251.031.061.021.061.063.92%19,744
Oct 10, 20251.071.091.021.021.02-5.56%124,108
Oct 9, 20251.101.111.081.081.08-3.57%52,721
Oct 8, 20251.121.131.101.121.121.82%30,788
Oct 7, 20251.101.121.091.101.10-0.90%51,327
Oct 6, 20251.111.121.061.111.11-0.89%68,985
Oct 3, 20251.101.151.101.121.12-26,985
Oct 2, 20251.161.201.101.121.12-4.27%78,856
Oct 1, 20251.201.201.151.171.17-1.68%87,210
Sep 30, 20251.181.201.101.191.190.85%90,529
Sep 29, 20251.071.181.071.181.189.26%241,966
Sep 26, 20251.121.151.031.081.08-0.92%121,915
Sep 25, 20251.151.171.061.091.09-6.84%151,139
Sep 24, 20251.211.241.151.171.17-2.50%106,066
Sep 23, 20251.231.241.171.201.20-3.23%211,106
Sep 22, 20251.211.261.201.241.240.81%173,051
Sep 19, 20251.271.321.231.231.23-4.65%894,450
Sep 18, 20251.281.381.261.291.29-379,635
Sep 17, 20251.181.391.161.291.299.32%636,624
Sep 16, 20251.171.201.131.181.182.61%148,395
Sep 15, 20251.091.201.071.151.151.77%131,887
Sep 12, 20251.071.151.071.131.133.67%134,997
Sep 11, 20251.081.121.021.091.091.87%164,270
Sep 10, 20250.991.070.991.071.076.36%184,924
Sep 9, 20250.991.040.961.011.01-3.27%239,186
Sep 8, 20250.901.060.891.041.0417.66%757,094
Sep 5, 20250.890.920.860.880.88-9.56%360,283
Sep 4, 20251.021.050.950.980.98-6.03%236,303
Sep 3, 20251.041.061.001.041.040.97%233,695
Sep 2, 20251.031.061.031.031.03-2.83%62,631
Aug 29, 20251.061.081.021.061.06-2.75%147,245
Aug 28, 20251.101.101.071.091.09-76,684
Aug 27, 20251.091.121.081.091.091.87%96,918
Aug 26, 20251.141.141.071.071.07-6.55%162,370
Aug 25, 20251.151.181.121.151.151.33%80,341
Aug 22, 20251.151.151.091.131.13-164,726
Aug 21, 20251.061.131.051.131.134.63%171,279
Aug 20, 20251.131.131.051.081.08-2.70%223,811
Aug 19, 20251.171.171.101.111.11-3.48%112,492
Aug 18, 20251.091.181.081.151.154.55%691,750
Aug 15, 20251.111.121.091.101.10-3.51%130,362
Aug 14, 20251.161.161.111.141.14-1.72%126,332
Aug 13, 20251.101.181.061.161.166.42%249,862
Aug 12, 20251.061.131.041.091.092.83%182,886
Aug 11, 20251.081.081.051.061.060.95%85,661
Aug 8, 20251.091.091.041.051.05-2.78%179,369
Aug 7, 20251.141.141.051.081.08-2.70%163,977
Aug 6, 20251.161.161.101.111.11-2.63%130,178
Aug 5, 20251.101.151.071.141.142.24%210,394
Aug 4, 20251.071.151.071.121.123.24%166,267
Aug 1, 20251.211.211.071.081.08-6.09%403,136
Jul 31, 20251.201.201.141.151.15-2.54%390,771
Jul 30, 20251.221.241.141.181.18-2.48%376,897
Jul 29, 20251.231.261.201.211.21-6.92%618,380
Jul 28, 20251.371.391.251.301.30-6.47%925,941
Jul 25, 20251.401.441.301.391.39-0.71%1,343,098
Jul 24, 20251.561.591.361.401.40-24.32%4,368,188
Jul 23, 20251.982.601.611.851.8559.48%139,267,349
Jul 22, 20251.221.261.121.161.16-4.13%142,313
Jul 21, 20251.251.261.191.211.21-1.63%85,074
Jul 18, 20251.251.291.211.231.23-4.65%101,983
Jul 17, 20251.251.301.231.291.293.20%160,140