Alpha Modus Holdings, Inc. (AMOD)

NASDAQ: AMOD · Real-Time Price · USD

0.247

-0.044 (-14.97%)

At close: Apr 28, 2026, 4:00 PM EDT

0.257

+0.010 (4.05%)

After-hours: Apr 28, 2026, 7:47 PM EDT

Alpha Modus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.28	0.29	0.23	0.25	0.25	-14.97%	1,384,441
Apr 27, 2026	0.33	0.33	0.29	0.29	0.29	-11.38%	597,512
Apr 24, 2026	0.36	0.36	0.33	0.33	0.33	-8.44%	1,239,765
Apr 23, 2026	0.38	0.38	0.34	0.36	0.36	-7.61%	293,896
Apr 22, 2026	0.38	0.40	0.37	0.39	0.39	3.06%	223,274
Apr 21, 2026	0.39	0.40	0.37	0.38	0.38	-1.67%	139,245
Apr 20, 2026	0.38	0.40	0.37	0.38	0.38	0.74%	189,498
Apr 17, 2026	0.38	0.40	0.38	0.38	0.38	-0.89%	280,974
Apr 16, 2026	0.38	0.39	0.37	0.38	0.38	5.34%	441,706
Apr 15, 2026	0.37	0.38	0.36	0.36	0.36	-0.11%	679,605
Apr 14, 2026	0.36	0.37	0.35	0.36	0.36	-	352,987
Apr 13, 2026	0.35	0.36	0.33	0.36	0.36	7.88%	764,417
Apr 10, 2026	0.34	0.35	0.32	0.34	0.34	0.18%	333,299
Apr 9, 2026	0.35	0.36	0.32	0.34	0.34	-4.62%	439,853
Apr 8, 2026	0.37	0.37	0.34	0.35	0.35	-0.17%	519,211
Apr 7, 2026	0.35	0.36	0.34	0.35	0.35	-1.72%	350,512
Apr 6, 2026	0.34	0.37	0.34	0.36	0.36	5.20%	386,905
Apr 2, 2026	0.36	0.37	0.33	0.34	0.34	-8.04%	681,179
Apr 1, 2026	0.37	0.39	0.35	0.37	0.37	1.17%	2,475,501
Mar 31, 2026	0.37	0.37	0.34	0.37	0.37	7.70%	273,365
Mar 30, 2026	0.37	0.37	0.34	0.34	0.34	-8.69%	170,116
Mar 27, 2026	0.37	0.39	0.34	0.37	0.37	-1.61%	482,895
Mar 26, 2026	0.38	0.40	0.36	0.38	0.38	4.83%	485,643
Mar 25, 2026	0.37	0.37	0.35	0.36	0.36	0.06%	255,489
Mar 24, 2026	0.35	0.39	0.35	0.36	0.36	0.64%	236,912
Mar 23, 2026	0.37	0.38	0.35	0.36	0.36	1.27%	434,767
Mar 20, 2026	0.37	0.37	0.34	0.36	0.36	-1.85%	490,266
Mar 19, 2026	0.37	0.39	0.33	0.36	0.36	-2.11%	629,941
Mar 18, 2026	0.45	0.47	0.37	0.37	0.37	-18.72%	1,202,107
Mar 17, 2026	0.47	0.48	0.45	0.46	0.46	-2.11%	354,842
Mar 16, 2026	0.46	0.49	0.46	0.47	0.47	0.85%	311,437
Mar 13, 2026	0.50	0.50	0.45	0.46	0.46	-3.68%	240,727
Mar 12, 2026	0.50	0.52	0.47	0.48	0.48	-4.26%	381,238
Mar 11, 2026	0.48	0.51	0.47	0.50	0.50	4.84%	742,227
Mar 10, 2026	0.51	0.51	0.47	0.48	0.48	-4.12%	201,639
Mar 9, 2026	0.48	0.50	0.47	0.50	0.50	-0.12%	306,497
Mar 6, 2026	0.51	0.53	0.49	0.50	0.50	-4.58%	424,006
Mar 5, 2026	0.56	0.57	0.52	0.52	0.52	-6.82%	345,957
Mar 4, 2026	0.53	0.57	0.50	0.56	0.56	9.39%	289,405
Mar 3, 2026	0.50	0.54	0.48	0.51	0.51	1.71%	311,265
Mar 2, 2026	0.50	0.53	0.47	0.50	0.50	0.40%	245,968
Feb 27, 2026	0.53	0.57	0.50	0.50	0.50	-6.72%	267,572
Feb 26, 2026	0.53	0.58	0.51	0.54	0.54	1.80%	373,340
Feb 25, 2026	0.49	0.55	0.49	0.53	0.53	8.49%	287,215
Feb 24, 2026	0.48	0.50	0.46	0.49	0.49	4.67%	149,722
Feb 23, 2026	0.49	0.50	0.46	0.47	0.47	-5.87%	174,654
Feb 20, 2026	0.50	0.50	0.48	0.49	0.49	-2.14%	356,636
Feb 19, 2026	0.53	0.56	0.49	0.50	0.50	-6.17%	429,182
Feb 18, 2026	0.57	0.59	0.53	0.54	0.54	-7.08%	305,966
Feb 17, 2026	0.59	0.62	0.56	0.58	0.58	-1.86%	218,881
Feb 13, 2026	0.60	0.62	0.57	0.59	0.59	-1.65%	346,957
Feb 12, 2026	0.60	0.65	0.57	0.60	0.60	2.90%	408,032
Feb 11, 2026	0.62	0.66	0.55	0.58	0.58	-6.56%	753,157
Feb 10, 2026	0.72	0.73	0.60	0.62	0.62	-14.23%	733,536
Feb 9, 2026	0.78	0.79	0.66	0.73	0.73	-9.38%	971,402
Feb 6, 2026	0.99	0.99	0.75	0.80	0.80	-13.68%	1,059,956
Feb 5, 2026	0.95	1.00	0.88	0.93	0.93	-8.83%	774,889
Feb 4, 2026	1.04	1.04	0.96	1.02	1.02	-0.97%	949,280
Feb 3, 2026	0.93	1.07	0.93	1.03	1.03	12.58%	1,158,930
Feb 2, 2026	1.15	1.15	0.88	0.91	0.91	-12.45%	2,180,127
Jan 30, 2026	1.13	1.15	1.03	1.05	1.05	-6.70%	1,030,868
Jan 29, 2026	1.21	1.21	1.00	1.12	1.12	-	2,276,950
Jan 28, 2026	0.94	1.19	0.91	1.12	1.12	19.88%	3,470,219
Jan 27, 2026	0.93	0.94	0.87	0.93	0.93	-0.59%	1,538,663
Jan 26, 2026	1.03	1.03	0.77	0.94	0.94	-1.33%	3,193,662
Jan 23, 2026	0.88	0.98	0.83	0.95	0.95	4.44%	3,081,197
Jan 22, 2026	0.93	0.93	0.85	0.91	0.91	-0.87%	1,150,122
Jan 21, 2026	0.87	0.95	0.80	0.92	0.92	14.30%	3,192,303
Jan 20, 2026	0.72	0.84	0.71	0.80	0.80	7.03%	1,721,843
Jan 16, 2026	0.70	0.79	0.67	0.75	0.75	8.15%	1,605,946
Jan 15, 2026	0.67	0.72	0.66	0.70	0.70	2.25%	718,517
Jan 14, 2026	0.68	0.70	0.64	0.68	0.68	-1.39%	523,749
Jan 13, 2026	0.66	0.72	0.64	0.69	0.69	6.57%	1,598,034
Jan 12, 2026	0.62	0.65	0.60	0.65	0.65	-0.66%	676,910
Jan 9, 2026	0.70	0.70	0.63	0.65	0.65	-7.86%	963,448
Jan 8, 2026	0.62	0.71	0.58	0.71	0.71	8.10%	3,986,505
Jan 7, 2026	0.67	0.75	0.60	0.65	0.65	33.20%	73,205,644
Jan 6, 2026	0.46	0.49	0.45	0.49	0.49	7.28%	13,424,624
Jan 5, 2026	0.48	0.48	0.40	0.46	0.46	-0.93%	242,134
Jan 2, 2026	0.49	0.49	0.45	0.46	0.46	0.41%	79,882
Dec 31, 2025	0.49	0.49	0.44	0.46	0.46	-4.35%	189,941
Dec 30, 2025	0.46	0.49	0.46	0.48	0.48	2.30%	216,032
Dec 29, 2025	0.50	0.51	0.45	0.47	0.47	-10.27%	639,297
Dec 26, 2025	0.48	0.55	0.48	0.52	0.52	9.51%	639,445
Dec 24, 2025	0.51	0.51	0.46	0.48	0.48	-7.43%	127,828
Dec 23, 2025	0.56	0.56	0.51	0.52	0.52	-9.70%	231,347
Dec 22, 2025	0.62	0.63	0.55	0.57	0.57	-8.24%	255,741
Dec 19, 2025	0.70	0.74	0.61	0.62	0.62	-12.96%	725,967
Dec 18, 2025	0.64	0.87	0.62	0.72	0.72	16.94%	8,836,504
Dec 17, 2025	0.55	0.67	0.52	0.61	0.61	9.45%	231,890
Dec 16, 2025	0.57	0.57	0.55	0.56	0.56	2.75%	76,055
Dec 15, 2025	0.56	0.60	0.53	0.55	0.55	-4.44%	77,095
Dec 12, 2025	0.69	0.69	0.56	0.57	0.57	-14.70%	162,018
Dec 11, 2025	0.68	0.73	0.65	0.67	0.67	-4.21%	86,250
Dec 10, 2025	0.73	0.77	0.68	0.70	0.70	-2.79%	123,527
Dec 9, 2025	0.68	0.78	0.65	0.72	0.72	7.18%	110,986
Dec 8, 2025	0.73	0.73	0.66	0.67	0.67	-3.10%	58,565
Dec 5, 2025	0.78	0.79	0.65	0.69	0.69	-4.66%	537,081
Dec 4, 2025	0.77	0.78	0.72	0.73	0.73	-5.13%	87,913
Dec 3, 2025	0.73	0.78	0.72	0.76	0.76	1.27%	32,182