Skip to main content
Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
4.110
+0.110 (2.75%)
At close: Jun 26, 2026, 4:00 PM EDT
4.360
+0.250 (6.08%)
After-hours: Jun 26, 2026, 6:09 PM EDT

Alpha Modus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20264.034.374.014.114.112.75%26,670
Jun 25, 20264.134.514.004.004.00-4.08%43,934
Jun 24, 20263.864.253.814.174.178.59%79,671
Jun 23, 20263.964.013.843.843.84-3.03%24,065
Jun 22, 20264.024.153.893.963.96-1.25%33,709
Jun 18, 20264.504.533.794.014.01-7.39%92,048
Jun 17, 20265.145.264.324.334.33-15.43%100,947
Jun 16, 20265.755.855.015.125.12-10.49%119,036
Jun 15, 20265.806.645.235.725.727.36%387,471
Jun 12, 20266.206.405.255.335.33-11.85%13,274
Jun 11, 20266.807.205.646.046.04-13.46%25,190
Jun 10, 20267.167.166.696.986.981.28%6,688
Jun 9, 20266.727.226.486.906.904.17%16,714
Jun 8, 20267.517.516.466.626.62-21.93%23,590
Jun 5, 20269.169.168.118.488.48-4.76%10,302
Jun 4, 20268.829.188.408.908.903.97%6,309
Jun 3, 20269.009.408.528.568.56-5.01%5,575
Jun 2, 20269.489.488.849.029.02-2.34%6,630
Jun 1, 20269.609.809.099.239.230.61%25,068
May 29, 20269.159.409.009.189.18-0.26%18,326
May 28, 20268.409.808.199.209.2010.31%49,613
May 27, 20268.388.527.898.348.34-0.71%19,243
May 26, 20268.048.738.028.408.405.00%18,319
May 22, 20268.128.317.808.008.00-1.96%13,972
May 21, 20268.328.327.658.168.16-0.49%17,498
May 20, 20268.688.688.048.208.20-5.09%34,094
May 19, 20268.589.028.268.648.64-1.37%9,084
May 18, 20268.968.968.218.768.761.86%16,035
May 15, 20268.688.928.438.608.60-4.02%22,743
May 14, 20268.689.428.218.968.963.23%57,178
May 13, 20268.679.018.428.688.68-1.00%9,837
May 12, 20269.249.248.428.778.77-6.32%15,852
May 11, 20269.089.368.949.369.361.04%9,082
May 8, 20268.929.268.609.269.260.70%16,196
May 7, 20268.699.348.609.209.204.31%47,665
May 6, 20268.369.168.088.828.82-4.42%46,681
May 5, 20268.249.687.899.239.23-0.04%1,015,785
May 4, 202610.0010.009.019.239.23-3.71%15,007
May 1, 20269.329.808.809.599.593.27%18,692
Apr 30, 20269.249.588.929.289.285.60%24,045
Apr 29, 202610.0810.108.658.798.79-11.01%23,121
Apr 28, 202611.1611.509.129.889.88-14.97%34,616
Apr 27, 202613.3613.3611.6011.6211.62-11.38%14,937
Apr 24, 202614.5214.5213.0013.1113.11-8.44%30,994
Apr 23, 202615.0215.0213.7914.3214.32-7.61%7,347
Apr 22, 202615.3915.8014.6015.5015.503.06%5,581
Apr 21, 202615.4616.0014.9315.0415.04-1.67%3,481
Apr 20, 202615.0515.8014.8015.3015.300.74%4,737
Apr 17, 202615.3615.9615.0615.1815.18-0.89%7,024
Apr 16, 202615.0415.5914.8515.3215.325.34%11,042
Apr 15, 202614.8015.2314.2014.5414.54-0.11%16,990
Apr 14, 202614.2414.7413.8814.5614.56-8,824
Apr 13, 202613.8014.5913.2114.5614.567.88%19,110
Apr 10, 202613.6013.8812.9313.5013.500.18%8,332
Apr 9, 202613.8414.2612.8013.4713.47-4.62%10,996
Apr 8, 202614.8014.8013.6314.1214.12-0.17%12,980
Apr 7, 202614.1114.4413.6214.1514.15-1.72%8,762
Apr 6, 202613.6914.8013.6014.4014.405.20%9,672
Apr 2, 202614.3414.8113.2313.6813.68-8.04%17,029
Apr 1, 202614.8015.4614.0014.8814.881.17%61,887
Mar 31, 202614.8414.9413.4514.7114.717.70%6,834
Mar 30, 202614.6614.6613.6013.6613.66-8.69%4,252
Mar 27, 202614.9615.6013.6014.9614.96-1.61%12,072
Mar 26, 202615.0816.0014.5215.2015.204.83%12,141
Mar 25, 202614.8014.8413.8014.5014.500.06%6,387
Mar 24, 202614.0415.5214.0014.4914.490.64%5,922
Mar 23, 202614.8015.3013.8814.4014.401.27%10,869
Mar 20, 202614.6814.8013.4014.2214.22-1.85%12,256
Mar 19, 202614.8415.7813.2114.4914.49-2.11%15,748
Mar 18, 202618.0018.8014.7114.8014.80-18.72%30,052
Mar 17, 202618.6019.2018.1018.2118.21-2.11%8,871
Mar 16, 202618.4019.7318.4018.6018.600.85%7,785
Mar 13, 202619.8619.9518.0418.4418.44-3.68%6,018
Mar 12, 202620.0120.7818.9219.1519.15-4.26%9,530
Mar 11, 202619.0420.4418.8020.0020.004.84%18,555
Mar 10, 202620.3420.3418.8419.0819.08-4.12%5,040
Mar 9, 202619.3820.1618.8419.9019.90-0.12%7,662
Mar 6, 202620.4621.1419.6819.9219.92-4.58%10,600
Mar 5, 202622.4022.9220.6020.8820.88-6.82%8,648
Mar 4, 202621.3222.9220.0522.4022.409.39%7,235
Mar 3, 202620.0221.6019.2020.4820.481.71%7,781
Mar 2, 202619.9621.0318.8120.1420.140.40%6,149
Feb 27, 202621.3422.7920.0420.0620.06-6.72%6,689
Feb 26, 202621.1423.3920.4021.5021.501.80%9,333
Feb 25, 202619.6421.9819.6421.1221.128.49%7,180
Feb 24, 202619.3519.9218.5919.4719.474.67%3,743
Feb 23, 202619.7819.9918.2018.6018.60-5.87%4,366
Feb 20, 202620.0220.1219.2019.7619.76-2.14%8,915
Feb 19, 202621.3722.2019.4420.1920.19-6.17%10,729
Feb 18, 202622.9323.5321.2021.5221.52-7.08%7,649
Feb 17, 202623.6424.6022.4623.1623.16-1.86%5,472
Feb 13, 202624.0024.7822.8123.6023.60-1.65%8,673
Feb 12, 202624.0026.0022.8124.0024.002.90%10,200
Feb 11, 202625.0026.3122.1123.3223.32-6.56%18,828
Feb 10, 202628.8029.0924.1224.9624.96-14.23%18,338
Feb 9, 202631.2331.6026.2029.1029.10-9.38%24,285
Feb 6, 202639.6039.6030.0032.1132.11-13.68%26,498
Feb 5, 202638.0040.0035.2837.2037.20-8.83%19,372
Feb 4, 202641.6041.6038.4040.8040.80-0.97%23,732
Feb 3, 202637.2042.8037.2041.2041.2012.58%28,973