Alpha Modus Holdings, Inc. (AMOD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AMOD Historical Return
If you invested $1000 in Alpha Modus Holdings, Inc. (AMOD) since IPO date, it would be worth $8.76 as of July 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $81.03, while $1000 invested 3 months ago would be worth $367.41. This corresponds to total returns of -99.12%, -91.9%, -63.26%, respectively, with annualized returns of -94.53%, -91.9%, -63.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AMOD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 27, 2026 | 3.47 | 3.63 | 3.63 | 3.73 | 3.47 | 9,217 |
| July 24, 2026 | 3.63 | 3.78 | 3.78 | 3.78 | 3.55 | 7,009 |
| July 23, 2026 | 3.74 | 3.7 | 3.7 | 3.74 | 3.62 | 3,960 |
| July 22, 2026 | 3.58 | 3.83 | 3.83 | 3.86 | 3.58 | 21,309 |
| July 21, 2026 | 3.98 | 3.86 | 3.86 | 3.98 | 3.8 | 7,464 |
| July 20, 2026 | 3.86 | 3.85 | 3.85 | 3.99 | 3.85 | 6,912 |
| July 17, 2026 | 3.95 | 3.88 | 3.88 | 4.05 | 3.85 | 17,957 |
| July 16, 2026 | 4.19 | 4.06 | 4.06 | 4.29 | 4.01 | 14,850 |
| July 15, 2026 | 4.2 | 4.1 | 4.1 | 4.31 | 4.07 | 11,444 |
| July 14, 2026 | 4.13 | 4.12 | 4.12 | 4.29 | 3.99 | 42,286 |
| July 13, 2026 | 3.99 | 4.01 | 4.01 | 4.12 | 3.99 | 10,724 |
| July 10, 2026 | 4.2 | 4.16 | 4.16 | 4.55 | 4.12 | 39,651 |
| July 09, 2026 | 4.32 | 4.18 | 4.18 | 4.32 | 4.18 | 16,660 |
| July 08, 2026 | 4.05 | 4.01 | 4.01 | 4.1 | 4 | 10,692 |
| July 07, 2026 | 4.26 | 4.22 | 4.22 | 4.26 | 3.97 | 36,482 |
| July 06, 2026 | 4.45 | 4.21 | 4.21 | 4.79 | 4.21 | 70,348 |
| July 02, 2026 | 4.58 | 4.46 | 4.46 | 4.58 | 4.46 | 23,376 |
| July 01, 2026 | 4.06 | 4.78 | 4.78 | 4.81 | 4.06 | 44,213 |
| June 30, 2026 | 4 | 4.26 | 4.26 | 4.26 | 3.91 | 19,102 |
| June 29, 2026 | 4.35 | 4.05 | 4.05 | 4.35 | 3.96 | 17,359 |
| June 26, 2026 | 4.03 | 4.11 | 4.11 | 4.37 | 4.01 | 26,804 |
| June 25, 2026 | 4.22 | 4 | 4 | 4.51 | 4 | 43,902 |
| June 24, 2026 | 3.86 | 4.19 | 4.19 | 4.25 | 3.81 | 79,032 |
| June 23, 2026 | 3.96 | 3.84 | 3.84 | 4.01 | 3.83 | 23,987 |
| June 22, 2026 | 4.02 | 3.96 | 3.96 | 4.15 | 3.89 | 33,670 |
| June 18, 2026 | 4.5 | 4.01 | 4.01 | 4.53 | 3.79 | 91,824 |
| June 17, 2026 | 5.14 | 4.33 | 4.33 | 5.26 | 4.32 | 100,707 |
| June 16, 2026 | 5.75 | 5.12 | 5.12 | 5.85 | 5.01 | 117,323 |
| June 15, 2026 | 5.8 | 5.72 | 5.72 | 6.64 | 5.64 | 382,180 |
| June 12, 2026 | 6.2 | 5.33 | 5.33 | 6.4 | 5.25 | 13,274 |
| June 11, 2026 | 6.8 | 6.04 | 6.04 | 7.2 | 5.64 | 25,190 |
| June 10, 2026 | 7.16 | 6.98 | 6.98 | 7.16 | 6.69 | 6,688 |
| June 09, 2026 | 6.72 | 6.9 | 6.9 | 7.22 | 6.48 | 16,715 |
| June 08, 2026 | 7.51 | 6.62 | 6.62 | 7.51 | 6.46 | 23,590 |
| June 05, 2026 | 9.16 | 8.48 | 8.48 | 9.16 | 8.11 | 10,303 |
| June 04, 2026 | 8.82 | 8.9 | 8.9 | 9.18 | 8.4 | 6,310 |
| June 03, 2026 | 9 | 8.56 | 8.56 | 9.4 | 8.52 | 5,575 |
| June 02, 2026 | 9.48 | 9.02 | 9.02 | 9.48 | 8.84 | 6,630 |
| June 01, 2026 | 9.6 | 9.23 | 9.23 | 9.8 | 9.09 | 25,068 |
| May 29, 2026 | 9.15 | 9.18 | 9.18 | 9.4 | 9 | 18,327 |
| May 28, 2026 | 8.4 | 9.2 | 9.2 | 9.8 | 8.19 | 49,613 |
| May 27, 2026 | 8.38 | 8.34 | 8.34 | 8.52 | 7.89 | 19,243 |
| May 26, 2026 | 8.04 | 8.4 | 8.4 | 8.73 | 8.02 | 18,320 |
| May 22, 2026 | 8.12 | 8 | 8 | 8.31 | 7.8 | 13,973 |
| May 21, 2026 | 8.32 | 8.16 | 8.16 | 8.32 | 7.65 | 17,498 |
| May 20, 2026 | 8.68 | 8.2 | 8.2 | 8.68 | 8.04 | 34,095 |
| May 19, 2026 | 8.58 | 8.64 | 8.64 | 9.02 | 8.26 | 9,085 |
| May 18, 2026 | 8.96 | 8.76 | 8.76 | 8.96 | 8.21 | 16,036 |
| May 15, 2026 | 8.68 | 8.6 | 8.6 | 8.92 | 8.43 | 22,743 |
| May 14, 2026 | 8.68 | 8.96 | 8.96 | 9.42 | 8.21 | 57,180 |
| May 13, 2026 | 8.67 | 8.68 | 8.68 | 9.01 | 8.42 | 9,837 |
| May 12, 2026 | 9.24 | 8.77 | 8.77 | 9.24 | 8.42 | 15,853 |
| May 11, 2026 | 9.08 | 9.36 | 9.36 | 9.36 | 8.94 | 9,083 |
| May 08, 2026 | 8.92 | 9.26 | 9.26 | 9.26 | 8.6 | 16,198 |
| May 07, 2026 | 8.69 | 9.2 | 9.2 | 9.34 | 8.6 | 47,666 |
| May 06, 2026 | 8.36 | 8.82 | 8.82 | 9.16 | 8.08 | 46,681 |
| May 05, 2026 | 8.24 | 9.23 | 9.23 | 9.68 | 7.89 | 1.02M |
| May 04, 2026 | 10 | 9.23 | 9.23 | 10 | 9.01 | 15,008 |
| May 01, 2026 | 9.32 | 9.59 | 9.59 | 9.8 | 8.8 | 18,693 |
| April 30, 2026 | 9.24 | 9.28 | 9.28 | 9.58 | 8.92 | 24,046 |
AD
