Alpha Modus Holdings, Inc. Class A AMOD
NASDAQ · United States · Technology Services
$1.17-0.38 (-24.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.17 | -24.52% | $1.53 | $1.88 | $1.12 | 1.24M |
| 2026-09-30 | $1.55 | -1.90% | $1.55 | $1.60 | $1.53 | 10.00K |
| 2026-09-29 | $1.58 | +0.64% | $1.58 | $1.58 | $1.46 | 41.40K |
| 2026-09-28 | $1.57 | -4.85% | $1.66 | $1.67 | $1.55 | 16.40K |
| 2026-09-25 | $1.65 | -1.20% | $1.62 | $1.73 | $1.62 | 28.50K |
| 2026-09-24 | $1.67 | +0.60% | $1.62 | $1.69 | $1.58 | 80.80K |
| 2026-09-23 | $1.66 | -12.63% | $1.93 | $1.93 | $1.64 | 91.40K |
| 2026-09-22 | $1.90 | -3.06% | $1.95 | $1.96 | $1.90 | 24.50K |
| 2026-09-21 | $1.96 | +1.03% | $2.02 | $2.10 | $1.94 | 51.10K |
| 2026-09-18 | $1.94 | -1.02% | $1.96 | $2.02 | $1.94 | 67.70K |
| 2026-09-17 | $1.96 | +6.52% | $1.89 | $2.04 | $1.88 | 81.80K |
| 2026-09-16 | $1.84 | -7.07% | $1.96 | $2.00 | $1.83 | 56.80K |
| 2026-09-15 | $1.98 | -9.17% | $2.04 | $2.07 | $1.93 | 76.20K |
| 2026-09-14 | $2.18 | -2.68% | $2.33 | $2.48 | $2.09 | 479.10K |
| 2026-09-11 | $2.24 | +7.18% | $2.08 | $2.25 | $2.07 | 422.90K |
| 2026-09-10 | $2.09 | +7.18% | $1.95 | $2.09 | $1.92 | 46.80K |
| 2026-09-09 | $1.95 | -5.34% | $2.02 | $2.03 | $1.93 | 31.50K |
| 2026-09-08 | $2.06 | -5.07% | $2.15 | $2.15 | $2.04 | 49.10K |
| 2026-09-04 | $2.17 | -1.36% | $2.21 | $2.24 | $2.09 | 111.90K |
| 2026-09-03 | $2.20 | +5.77% | $2.13 | $2.29 | $2.10 | 137.20K |
| 2026-09-02 | $2.08 | -24.91% | $2.10 | $2.25 | $2.00 | 511.90K |
| 2026-09-01 | $2.77 | +13.06% | $2.42 | $2.87 | $2.11 | 2.87M |
| 2026-08-31 | $2.45 | -2.00% | $2.46 | $2.53 | $2.41 | 30.30K |
| 2026-08-28 | $2.50 | -11.97% | $2.82 | $2.82 | $2.45 | 128.40K |
| 2026-08-27 | $2.84 | -25.46% | $3.15 | $3.21 | $2.53 | 1.64M |
| 2026-08-26 | $3.81 | +0.53% | $3.87 | $3.87 | $3.65 | 14.90K |
| 2026-08-25 | $3.79 | -18.67% | $3.94 | $4.00 | $3.56 | 267.00K |
| 2026-08-24 | $4.66 | +0.65% | $4.50 | $4.68 | $4.30 | 39.40K |
| 2026-08-21 | $4.63 | +0.65% | $4.60 | $4.69 | $4.45 | 11.40K |
| 2026-08-20 | $4.60 | +4.43% | $4.25 | $4.61 | $4.25 | 18.90K |
| 2026-08-19 | $4.41 | +1.50% | $4.46 | $4.49 | $4.32 | 11.80K |
| 2026-08-18 | $4.34 | 0.00% | $4.24 | $4.40 | $4.22 | 4.30K |
| 2026-08-17 | $4.34 | -3.45% | $4.46 | $4.50 | $4.16 | 5.40K |
| 2026-08-14 | $4.49 | -1.43% | $4.47 | $4.53 | $4.44 | 13.60K |
| 2026-08-13 | $4.56 | +4.83% | $4.35 | $4.56 | $4.35 | 8.80K |
| 2026-08-12 | $4.35 | -5.84% | $4.51 | $4.51 | $4.23 | 14.40K |
| 2026-08-11 | $4.62 | +3.36% | $4.40 | $4.62 | $4.40 | 7.80K |
| 2026-08-10 | $4.47 | -1.54% | $4.48 | $4.49 | $4.21 | 13.40K |
| 2026-08-07 | $4.54 | +2.95% | $4.47 | $4.62 | $4.35 | 30.40K |
| 2026-08-06 | $4.41 | +0.46% | $4.22 | $4.53 | $4.21 | 11.20K |
| 2026-08-05 | $4.39 | -2.88% | $4.01 | $4.46 | $4.01 | 73.60K |
| 2026-08-04 | $4.52 | +12.72% | $4.10 | $4.56 | $3.93 | 27.60K |
| 2026-08-03 | $4.01 | +1.78% | $3.91 | $4.16 | $3.90 | 11.80K |
| 2026-07-31 | $3.94 | +5.35% | $3.95 | $4.00 | $3.71 | 15.80K |
| 2026-07-30 | $3.74 | -1.58% | $3.75 | $3.94 | $3.70 | 29.90K |
| 2026-07-29 | $3.80 | +4.68% | $3.60 | $4.00 | $3.60 | 28.10K |
| 2026-07-28 | $3.63 | 0.00% | $3.51 | $3.74 | $3.51 | 2.60K |
| 2026-07-27 | $3.63 | -3.97% | $3.73 | $3.73 | $3.40 | 9.30K |
| 2026-07-24 | $3.78 | +2.16% | $3.63 | $3.78 | $3.55 | 7.00K |
| 2026-07-23 | $3.70 | -3.39% | $3.74 | $3.74 | $3.62 | 4.00K |
| 2026-07-22 | $3.83 | -0.78% | $3.86 | $3.86 | $3.55 | 21.30K |
| 2026-07-21 | $3.86 | +0.26% | $3.84 | $3.95 | $3.80 | 8.00K |
| 2026-07-20 | $3.85 | -0.77% | $3.86 | $3.98 | $3.85 | 6.90K |
| 2026-07-17 | $3.88 | -4.43% | $4.05 | $4.11 | $3.85 | 21.60K |
| 2026-07-16 | $4.06 | -0.98% | $4.19 | $4.29 | $4.01 | 14.90K |
| 2026-07-15 | $4.10 | -0.49% | $4.20 | $4.31 | $4.07 | 12.10K |
| 2026-07-14 | $4.12 | +2.74% | $4.13 | $4.29 | $3.98 | 42.40K |
| 2026-07-13 | $4.01 | -3.61% | $3.99 | $4.12 | $3.99 | 10.70K |
| 2026-07-10 | $4.16 | -0.48% | $4.22 | $4.55 | $4.12 | 39.80K |
| 2026-07-09 | $4.18 | +4.24% | $3.98 | $4.30 | $3.86 | 17.20K |
| 2026-07-08 | $4.01 | -4.98% | $4.06 | $4.10 | $3.96 | 11.10K |
| 2026-07-07 | $4.22 | +0.24% | $4.26 | $4.26 | $3.97 | 36.50K |
| 2026-07-06 | $4.21 | -5.61% | $4.51 | $4.85 | $4.20 | 73.10K |
| 2026-07-02 | $4.46 | -6.69% | $4.70 | $5.17 | $4.46 | 23.80K |
| 2026-07-01 | $4.78 | +12.21% | $4.08 | $4.81 | $4.06 | 44.40K |
| 2026-06-30 | $4.26 | +5.19% | $4.00 | $4.29 | $3.91 | 19.40K |
| 2026-06-29 | $4.05 | -1.46% | $4.35 | $4.35 | $3.99 | 17.50K |
| 2026-06-26 | $4.11 | +2.75% | $4.03 | $4.37 | $4.01 | 26.80K |
| 2026-06-25 | $4.00 | -4.08% | $4.13 | $4.51 | $3.99 | 44.10K |
| 2026-06-24 | $4.17 | +8.59% | $3.86 | $4.25 | $3.81 | 79.40K |
| 2026-06-23 | $3.84 | -3.03% | $3.96 | $4.01 | $3.84 | 24.10K |
| 2026-06-22 | $3.96 | -1.25% | $4.02 | $4.15 | $3.89 | 33.70K |
| 2026-06-18 | $4.01 | -7.39% | $4.50 | $4.53 | $3.79 | 91.80K |
| 2026-06-17 | $4.33 | -15.43% | $5.14 | $5.26 | $4.32 | 100.80K |
| 2026-06-16 | $5.12 | -10.49% | $5.75 | $5.84 | $5.01 | 119.00K |
| 2026-06-15 | $5.72 | +7.52% | $5.80 | $6.64 | $5.23 | 384.80K |
| 2026-06-12 | $5.32 | -11.92% | $6.20 | $6.40 | $5.24 | 12.78K |
| 2026-06-11 | $6.04 | -13.71% | $6.80 | $7.20 | $5.64 | 25.19K |
| 2026-06-10 | $7.00 | +1.74% | $7.16 | $7.16 | $6.68 | 6.69K |
| 2026-06-09 | $6.88 | +3.61% | $6.72 | $7.20 | $6.48 | 16.72K |
| 2026-06-08 | $6.64 | -21.70% | $7.52 | $7.52 | $6.48 | 23.59K |
| 2026-06-05 | $8.48 | -4.93% | $9.16 | $9.16 | $8.12 | 10.30K |
| 2026-06-04 | $8.92 | +4.21% | $8.80 | $9.16 | $8.40 | 6.31K |
| 2026-06-03 | $8.56 | -4.89% | $9.00 | $9.40 | $8.52 | 5.57K |
| 2026-06-02 | $9.00 | -2.60% | $9.48 | $9.48 | $8.84 | 6.63K |
| 2026-06-01 | $9.24 | +0.87% | $9.60 | $9.80 | $9.08 | 25.07K |
| 2026-05-29 | $9.16 | -0.43% | $9.16 | $9.40 | $9.00 | 18.32K |
| 2026-05-28 | $9.20 | +10.05% | $8.40 | $9.80 | $8.20 | 49.60K |
| 2026-05-27 | $8.36 | -0.48% | $8.40 | $8.52 | $7.88 | 19.17K |
| 2026-05-26 | $8.40 | +5.00% | $8.04 | $8.72 | $8.00 | 18.32K |