Alpha Modus Holdings, Inc. - AMOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	0.5	0.51	0.51	0.54	0.48	311,265
March 02, 2026	0.49	0.5	0.5	0.53	0.47	245,792
February 27, 2026	0.53	0.5	0.5	0.57	0.5	260,761
February 26, 2026	0.53	0.54	0.54	0.58	0.51	365,431
February 25, 2026	0.49	0.53	0.53	0.55	0.49	287,215
February 24, 2026	0.48	0.49	0.49	0.5	0.46	149,722
February 23, 2026	0.49	0.47	0.47	0.5	0.46	174,700
February 20, 2026	0.5	0.49	0.49	0.5	0.48	356,636
February 19, 2026	0.53	0.5	0.5	0.56	0.49	429,182
February 18, 2026	0.57	0.54	0.54	0.59	0.53	301,615
February 17, 2026	0.59	0.58	0.58	0.62	0.56	218,881
February 13, 2026	0.6	0.59	0.59	0.62	0.57	305,604
February 12, 2026	0.6	0.6	0.6	0.65	0.57	406,218
February 11, 2026	0.62	0.58	0.58	0.66	0.55	753,157
February 10, 2026	0.72	0.62	0.62	0.73	0.6	733,536
February 09, 2026	0.78	0.73	0.73	0.79	0.66	971,402
February 06, 2026	0.99	0.8	0.8	0.99	0.75	1.06M
February 05, 2026	0.95	0.93	0.93	1	0.88	774,900
February 04, 2026	1.04	1.02	1.02	1.04	0.96	949,300
February 03, 2026	0.93	1.03	1.03	1.07	0.93	1.16M
February 02, 2026	1.15	0.91	0.91	1.15	0.88	2.18M
January 30, 2026	1.13	1.05	1.05	1.15	1.03	1.03M
January 29, 2026	1.21	1.12	1.12	1.21	1	2.28M
January 28, 2026	0.94	1.12	1.12	1.19	0.92	3.3M
January 27, 2026	0.91	0.93	0.93	0.94	0.87	1.51M
January 26, 2026	1.03	0.94	0.94	1.03	0.77	3.19M
January 23, 2026	0.88	0.95	0.95	0.98	0.83	3.06M
January 22, 2026	0.93	0.91	0.91	0.93	0.85	1.15M
January 21, 2026	0.87	0.92	0.92	0.95	0.8	3.19M
January 20, 2026	0.72	0.8	0.8	0.84	0.71	1.7M
January 16, 2026	0.7	0.75	0.75	0.79	0.67	1.54M
January 15, 2026	0.67	0.7	0.7	0.72	0.66	718,517
January 14, 2026	0.68	0.68	0.68	0.7	0.64	511,119
January 13, 2026	0.66	0.69	0.69	0.72	0.64	1.59M
January 12, 2026	0.62	0.65	0.65	0.65	0.6	618,232
January 09, 2026	0.7	0.65	0.65	0.7	0.63	963,448
January 08, 2026	0.62	0.71	0.71	0.71	0.58	3.76M
January 07, 2026	0.67	0.65	0.65	0.75	0.6	72.27M
January 06, 2026	0.46	0.49	0.49	0.49	0.45	13.42M
January 05, 2026	0.48	0.46	0.46	0.48	0.4	241,979
January 02, 2026	0.49	0.46	0.46	0.49	0.45	79,900
December 31, 2025	0.49	0.46	0.46	0.49	0.44	189,941
December 30, 2025	0.46	0.48	0.48	0.49	0.46	216,032
December 29, 2025	0.5	0.47	0.47	0.51	0.45	639,297
December 26, 2025	0.48	0.52	0.52	0.55	0.48	639,445
December 24, 2025	0.51	0.48	0.48	0.51	0.46	118,225
December 23, 2025	0.56	0.51	0.51	0.56	0.51	225,712
December 22, 2025	0.62	0.57	0.57	0.63	0.55	255,741
December 19, 2025	0.7	0.62	0.62	0.74	0.61	725,967
December 18, 2025	0.64	0.72	0.72	0.87	0.62	8.84M
December 17, 2025	0.55	0.61	0.61	0.67	0.52	224,074
December 16, 2025	0.57	0.56	0.56	0.57	0.55	76,100
December 15, 2025	0.56	0.55	0.55	0.6	0.53	77,095
December 12, 2025	0.69	0.57	0.57	0.69	0.56	162,018
December 11, 2025	0.68	0.67	0.67	0.73	0.65	86,250
December 10, 2025	0.73	0.7	0.7	0.77	0.68	123,527
December 09, 2025	0.68	0.72	0.72	0.78	0.65	108,888
December 08, 2025	0.73	0.67	0.67	0.73	0.66	58,600
December 05, 2025	0.78	0.69	0.69	0.79	0.65	537,081
December 04, 2025	0.77	0.73	0.73	0.78	0.72	87,913

Alpha Modus Holdings, Inc. (AMOD) NASDAQ