Alpha Modus Holdings, Inc. (AMOD)
NASDAQ: AMOD · Real-Time Price · USD
1.160
-0.020 (-1.69%)
At close: Jun 27, 2025, 4:00 PM
1.190
+0.030 (2.59%)
After-hours: Jun 27, 2025, 5:27 PM EDT
Alpha Modus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 101,193 |
| Jun 26, 2025 | 1.23 | 1.24 | 1.14 | 1.18 | 1.18 | -4.07% | 75,071 |
| Jun 25, 2025 | 1.21 | 1.24 | 1.17 | 1.23 | 1.23 | 1.65% | 93,387 |
| Jun 24, 2025 | 1.23 | 1.25 | 1.18 | 1.21 | 1.21 | -2.42% | 184,650 |
| Jun 23, 2025 | 1.10 | 1.25 | 1.05 | 1.24 | 1.24 | 19.23% | 269,622 |
| Jun 20, 2025 | 1.28 | 1.28 | 1.01 | 1.04 | 1.04 | -10.34% | 327,736 |
| Jun 18, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -4.92% | 109,712 |
| Jun 17, 2025 | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | -2.40% | 114,243 |
| Jun 16, 2025 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | - | 203,634 |
| Jun 13, 2025 | 1.21 | 1.27 | 1.18 | 1.25 | 1.25 | 8.70% | 237,522 |
| Jun 12, 2025 | 1.14 | 1.22 | 1.10 | 1.15 | 1.15 | -0.86% | 198,270 |
| Jun 11, 2025 | 1.24 | 1.25 | 1.13 | 1.16 | 1.16 | -7.20% | 162,337 |
| Jun 10, 2025 | 1.21 | 1.39 | 1.20 | 1.25 | 1.25 | 2.46% | 297,799 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | -2.40% | 76,070 |
| Jun 6, 2025 | 1.22 | 1.31 | 1.18 | 1.25 | 1.25 | - | 146,647 |
| Jun 5, 2025 | 1.13 | 1.30 | 1.13 | 1.25 | 1.25 | 12.61% | 350,426 |
| Jun 4, 2025 | 1.10 | 1.13 | 1.05 | 1.11 | 1.11 | -1.77% | 187,273 |
| Jun 3, 2025 | 1.14 | 1.18 | 1.10 | 1.13 | 1.13 | 4.63% | 179,471 |
| Jun 2, 2025 | 1.16 | 1.18 | 1.01 | 1.08 | 1.08 | -7.69% | 619,772 |
| May 30, 2025 | 1.22 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 199,712 |
| May 29, 2025 | 1.27 | 1.27 | 1.19 | 1.23 | 1.23 | -6.11% | 405,716 |
| May 28, 2025 | 1.50 | 1.58 | 1.20 | 1.31 | 1.31 | -2.96% | 15,655,136 |
| May 27, 2025 | 1.29 | 1.37 | 1.23 | 1.35 | 1.35 | 9.76% | 146,087 |
| May 23, 2025 | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | - | 22,817 |
| May 22, 2025 | 1.21 | 1.26 | 1.19 | 1.23 | 1.23 | 2.50% | 23,294 |
| May 21, 2025 | 1.23 | 1.26 | 1.16 | 1.20 | 1.20 | - | 53,886 |
| May 20, 2025 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -5.88% | 38,987 |
| May 19, 2025 | 1.30 | 1.35 | 1.28 | 1.28 | 1.28 | -4.14% | 34,531 |
| May 16, 2025 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 23,040 |
| May 15, 2025 | 1.45 | 1.45 | 1.32 | 1.34 | 1.34 | -6.94% | 29,493 |
| May 14, 2025 | 1.35 | 1.46 | 1.30 | 1.44 | 1.44 | 9.09% | 54,494 |
| May 13, 2025 | 1.30 | 1.40 | 1.30 | 1.32 | 1.32 | -1.49% | 63,601 |
| May 12, 2025 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | -3.60% | 85,849 |
| May 9, 2025 | 1.32 | 1.47 | 1.27 | 1.39 | 1.39 | 6.11% | 90,119 |
| May 8, 2025 | 1.30 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 47,877 |
| May 7, 2025 | 1.50 | 1.51 | 1.30 | 1.30 | 1.30 | -15.03% | 157,191 |
| May 6, 2025 | 1.45 | 1.58 | 1.42 | 1.53 | 1.53 | 2.68% | 84,339 |
| May 5, 2025 | 1.30 | 1.62 | 1.30 | 1.49 | 1.49 | 16.41% | 291,176 |
| May 2, 2025 | 1.25 | 1.36 | 1.25 | 1.28 | 1.28 | 0.79% | 46,274 |
| May 1, 2025 | 1.18 | 1.34 | 1.18 | 1.27 | 1.27 | 4.96% | 91,674 |
| Apr 30, 2025 | 1.18 | 1.24 | 1.15 | 1.21 | 1.21 | -0.82% | 22,834 |
| Apr 29, 2025 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 6.09% | 33,036 |
| Apr 28, 2025 | 1.33 | 1.33 | 1.12 | 1.15 | 1.15 | -13.53% | 92,985 |
| Apr 25, 2025 | 1.27 | 1.34 | 1.24 | 1.33 | 1.33 | 2.31% | 42,836 |
| Apr 24, 2025 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 6.56% | 51,013 |
| Apr 23, 2025 | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | 1.67% | 33,592 |
| Apr 22, 2025 | 1.25 | 1.33 | 1.20 | 1.20 | 1.20 | -6.98% | 26,204 |
| Apr 21, 2025 | 1.32 | 1.37 | 1.19 | 1.29 | 1.29 | -3.73% | 57,113 |
| Apr 17, 2025 | 1.35 | 1.35 | 1.21 | 1.34 | 1.34 | -2.19% | 73,084 |
| Apr 16, 2025 | 1.30 | 1.45 | 1.22 | 1.37 | 1.37 | 12.30% | 157,295 |