Skip to main content
Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
0.492
-0.006 (-1.14%)
Mar 9, 2026, 2:34 PM EDT - Market open

Alpha Modus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.480.500.470.49--2.07%172,184
Mar 6, 20260.510.530.490.500.50-4.58%421,516
Mar 5, 20260.560.570.520.520.52-6.82%329,779
Mar 4, 20260.530.570.500.560.569.39%280,555
Mar 3, 20260.500.540.480.510.511.71%308,104
Mar 2, 20260.500.530.470.500.500.40%245,942
Feb 27, 20260.530.570.500.500.50-6.72%267,572
Feb 26, 20260.530.580.510.540.541.80%373,340
Feb 25, 20260.490.550.490.530.538.49%287,215
Feb 24, 20260.480.500.460.490.494.67%149,722
Feb 23, 20260.490.500.460.470.47-5.87%174,654
Feb 20, 20260.500.500.480.490.49-2.14%356,636
Feb 19, 20260.530.560.490.500.50-6.17%429,182
Feb 18, 20260.570.590.530.540.54-7.08%305,966
Feb 17, 20260.590.620.560.580.58-1.86%218,881
Feb 13, 20260.600.620.570.590.59-1.65%346,957
Feb 12, 20260.600.650.570.600.602.90%408,032
Feb 11, 20260.620.660.550.580.58-6.56%753,157
Feb 10, 20260.720.730.600.620.62-14.23%733,536
Feb 9, 20260.780.790.660.730.73-9.38%971,402
Feb 6, 20260.990.990.750.800.80-13.68%1,059,956
Feb 5, 20260.951.000.880.930.93-8.83%774,889
Feb 4, 20261.041.040.961.021.02-0.97%949,280
Feb 3, 20260.931.070.931.031.0312.58%1,158,930
Feb 2, 20261.151.150.880.910.91-12.45%2,180,127
Jan 30, 20261.131.151.031.051.05-6.70%1,030,868
Jan 29, 20261.211.211.001.121.12-2,276,950
Jan 28, 20260.941.190.911.121.1219.88%3,470,219
Jan 27, 20260.930.940.870.930.93-0.59%1,538,663
Jan 26, 20261.031.030.770.940.94-1.33%3,193,662
Jan 23, 20260.880.980.830.950.954.44%3,081,197
Jan 22, 20260.930.930.850.910.91-0.87%1,150,122
Jan 21, 20260.870.950.800.920.9214.30%3,192,303
Jan 20, 20260.720.840.710.800.807.03%1,721,843
Jan 16, 20260.700.790.670.750.758.15%1,605,946
Jan 15, 20260.670.720.660.700.702.25%718,517
Jan 14, 20260.680.700.640.680.68-1.39%523,749
Jan 13, 20260.660.720.640.690.696.57%1,598,034
Jan 12, 20260.620.650.600.650.65-0.66%676,910
Jan 9, 20260.700.700.630.650.65-7.86%963,448
Jan 8, 20260.620.710.580.710.718.10%3,986,505
Jan 7, 20260.670.750.600.650.6533.20%73,205,644
Jan 6, 20260.460.490.450.490.497.28%13,424,624
Jan 5, 20260.480.480.400.460.46-0.93%242,134
Jan 2, 20260.490.490.450.460.460.41%79,882
Dec 31, 20250.490.490.440.460.46-4.35%189,941
Dec 30, 20250.460.490.460.480.482.30%216,032
Dec 29, 20250.500.510.450.470.47-10.27%639,297
Dec 26, 20250.480.550.480.520.529.51%639,445
Dec 24, 20250.510.510.460.480.48-7.43%127,828
Dec 23, 20250.560.560.510.520.52-9.70%231,347
Dec 22, 20250.620.630.550.570.57-8.24%255,741
Dec 19, 20250.700.740.610.620.62-12.96%725,967
Dec 18, 20250.640.870.620.720.7216.94%8,836,504
Dec 17, 20250.550.670.520.610.619.45%231,890
Dec 16, 20250.570.570.550.560.562.75%76,055
Dec 15, 20250.560.600.530.550.55-4.44%77,095
Dec 12, 20250.690.690.560.570.57-14.70%162,018
Dec 11, 20250.680.730.650.670.67-4.21%86,250
Dec 10, 20250.730.770.680.700.70-2.79%123,527
Dec 9, 20250.680.780.650.720.727.18%110,986
Dec 8, 20250.730.730.660.670.67-3.10%58,565
Dec 5, 20250.780.790.650.690.69-4.66%537,081
Dec 4, 20250.770.780.720.730.73-5.13%87,913
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%14,920
Nov 26, 20250.760.860.750.750.751.02%100,929
Nov 25, 20250.740.760.730.740.742.88%49,699
Nov 24, 20250.770.770.720.720.72-5.04%65,768
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