Skip to main content
Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
0.6913
-0.0338 (-4.66%)
At close: Dec 5, 2025, 4:00 PM EST
0.6900
-0.0013 (-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