Alpha Modus Holdings, Inc. (AMOD) NASDAQ

0.34

-0.0299(-8.04%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.36	0.34	0.34	0.37	0.33	675,028
April 01, 2026	0.37	0.36	0.36	0.39	0.35	1.43M
March 31, 2026	0.37	0.37	0.37	0.37	0.34	269,846
March 30, 2026	0.37	0.34	0.34	0.37	0.34	169,926
March 27, 2026	0.37	0.37	0.37	0.39	0.34	484,310
March 26, 2026	0.38	0.38	0.38	0.4	0.36	484,908
March 25, 2026	0.36	0.36	0.36	0.37	0.35	254,904
March 24, 2026	0.35	0.36	0.36	0.39	0.35	232,416
March 23, 2026	0.37	0.36	0.36	0.38	0.35	434,871
March 20, 2026	0.37	0.36	0.36	0.37	0.34	490,266
March 19, 2026	0.37	0.36	0.36	0.39	0.33	629,941
March 18, 2026	0.45	0.37	0.37	0.47	0.37	1.08M
March 17, 2026	0.47	0.46	0.46	0.48	0.45	346,203
March 16, 2026	0.46	0.47	0.47	0.49	0.46	302,938
March 13, 2026	0.5	0.46	0.46	0.5	0.45	229,626
March 12, 2026	0.5	0.48	0.48	0.52	0.47	379,123
March 11, 2026	0.48	0.5	0.5	0.51	0.47	684,753
March 10, 2026	0.51	0.48	0.48	0.51	0.47	200,333
March 09, 2026	0.48	0.5	0.5	0.5	0.47	304,054
March 06, 2026	0.51	0.5	0.5	0.53	0.49	424,006
March 05, 2026	0.56	0.52	0.52	0.57	0.52	345,957
March 04, 2026	0.53	0.56	0.56	0.57	0.5	279,990
March 03, 2026	0.5	0.51	0.51	0.54	0.48	308,104
March 02, 2026	0.5	0.5	0.5	0.53	0.47	246,000
February 27, 2026	0.53	0.5	0.5	0.57	0.5	267,600
February 26, 2026	0.53	0.54	0.54	0.58	0.51	373,340
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	0.5	0.48	356,636
February 19, 2026	0.53	0.5	0	0.56	0.49	429,182
February 18, 2026	0.57	0.54	0	0.59	0.53	306,000
February 17, 2026	0.59	0.58	0	0.62	0.56	218,900
February 13, 2026	0.6	0.59	0	0.62	0.57	347,000
February 12, 2026	0.6	0.6	0	0.65	0.57	408,032
February 11, 2026	0.62	0.58	0	0.66	0.55	753,157
February 10, 2026	0.72	0.62	0	0.73	0.6	733,536
February 09, 2026	0.78	0.73	0	0.79	0.66	971,402
February 06, 2026	0.99	0.8	0	0.99	0.75	1.06M
February 05, 2026	0.95	0.93	0	1	0.88	774,900
February 04, 2026	1.04	1.02	0	1.04	0.96	949,300
February 03, 2026	0.93	1.03	0	1.07	0.93	1.16M
February 02, 2026	1.15	0.91	0	1.15	0.88	2.18M
January 30, 2026	1.13	1.05	0	1.15	1.03	1.03M
January 29, 2026	1.21	1.12	0	1.21	1	2.28M
January 28, 2026	0.94	1.12	0	1.19	0.91	3.47M
January 27, 2026	0.93	0.93	0	0.94	0.87	1.54M
January 26, 2026	1.03	0.94	0	1.03	0.77	3.19M
January 23, 2026	0.88	0.95	0	0.98	0.83	3.08M
January 22, 2026	0.93	0.91	0	0.93	0.85	1.15M
January 21, 2026	0.87	0.92	0	0.95	0.8	3.19M
January 20, 2026	0.72	0.8	0	0.84	0.71	1.72M
January 16, 2026	0.7	0.75	0	0.79	0.67	1.61M
January 15, 2026	0.67	0.7	0	0.72	0.66	718,517
January 14, 2026	0.68	0.68	0	0.7	0.64	523,749
January 13, 2026	0.66	0.69	0	0.72	0.64	1.6M
January 12, 2026	0.62	0.65	0	0.65	0.6	676,910
January 09, 2026	0.7	0.65	0	0.7	0.63	963,448
January 08, 2026	0.62	0.71	0	0.71	0.58	3.99M
January 07, 2026	0.67	0.65	0	0.75	0.6	73.21M