NASDAQ : AMOD
Alpha Modus Holdings, Inc. — Price history
Technology · Software - Application · United States
Last price 1.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alpha Modus Holdings, Inc. (AMOD) closed at 1.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.9996 | 1.14 | 0.9636 | 1.12 | 698,322 | +9.80% |
| 2026-10-29 | 1.1 | 1.15 | 1.02 | 1.02 | 503,503 | -8.93% |
| 2026-10-28 | 1.08 | 1.225 | 1.07 | 1.12 | 902,658 | +0.00% |
| 2026-10-27 | 1.01 | 1.18 | 0.9657 | 1.12 | 1,265,993 | +5.66% |
| 2026-10-26 | 0.9136 | 1.23 | 0.8555 | 1.06 | 5,170,240 | +12.75% |
| 2026-10-23 | 0.9507 | 1.04 | 0.92 | 0.9401 | 881,403 | -4.71% |
| 2026-10-22 | 0.8997 | 1.025 | 0.8301 | 0.9866 | 2,734,740 | -4.21% |
| 2026-10-21 | 1.885 | 2.27 | 0.87 | 1.03 | 114,741,690 | -20.16% |
| 2026-10-20 | 1.18 | 1.31 | 1.18 | 1.29 | 513,773 | +8.40% |
| 2026-10-19 | 1.26 | 1.34 | 1.17 | 1.19 | 770,522 | -8.46% |
| 2026-10-16 | 1.59 | 1.63 | 1.25 | 1.3 | 1,329,773 | -19.75% |
| 2026-10-15 | 1.39 | 2.1 | 1.35 | 1.62 | 22,713,587 | +16.55% |
| 2026-10-14 | 1.53 | 1.555 | 1.36 | 1.39 | 314,599 | -15.24% |
| 2026-10-13 | 1.89 | 1.948 | 1.59 | 1.64 | 367,353 | -15.90% |
| 2026-10-12 | 2.1 | 2.16 | 1.9 | 1.95 | 342,853 | -10.96% |
| 2026-10-09 | 2.39 | 2.39 | 2.09 | 2.19 | 560,465 | -6.01% |
| 2026-10-08 | 2.19 | 3.07 | 2.18 | 2.33 | 4,518,309 | +2.64% |
| 2026-10-07 | 2.24 | 2.535 | 2.21 | 2.27 | 857,006 | -9.20% |
| 2026-10-06 | 3.21 | 3.35 | 2.42 | 2.5 | 3,497,839 | -33.86% |
| 2026-10-05 | 4.55 | 5.22 | 3.13 | 3.78 | 28,691,906 | +8.31% |
| 2026-10-02 | 3.48 | 4.77 | 3.08 | 3.49 | 194,457,253 | +198.29% |
| 2026-10-01 | 1.53 | 1.88 | 1.12 | 1.17 | 17,429,545 | -24.52% |
| 2026-09-30 | 1.546 | 1.6 | 1.53 | 1.55 | 10,134 | -1.90% |
| 2026-09-29 | 1.58 | 1.58 | 1.46 | 1.58 | 41,372 | +0.64% |
| 2026-09-28 | 1.66 | 1.67 | 1.55 | 1.57 | 16,423 | -4.85% |
| 2026-09-25 | 1.62 | 1.728 | 1.62 | 1.65 | 28,886 | -1.20% |
| 2026-09-24 | 1.62 | 1.69 | 1.58 | 1.67 | 80,862 | +0.60% |
| 2026-09-23 | 1.93 | 1.93 | 1.64 | 1.66 | 91,758 | -12.63% |
| 2026-09-22 | 1.947 | 1.955 | 1.9 | 1.9 | 24,694 | -3.06% |
| 2026-09-21 | 2.02 | 2.1 | 1.94 | 1.96 | 52,928 | +1.03% |
| 2026-09-18 | 1.96 | 2.02 | 1.94 | 1.94 | 68,732 | -1.02% |
| 2026-09-17 | 1.89 | 2.04 | 1.88 | 1.96 | 82,107 | +6.52% |
| 2026-09-16 | 1.96 | 2 | 1.83 | 1.84 | 56,813 | -7.07% |
| 2026-09-15 | 2.04 | 2.07 | 1.93 | 1.98 | 80,254 | -9.17% |
| 2026-09-14 | 2.33 | 2.48 | 2.09 | 2.18 | 481,497 | -2.68% |
| 2026-09-11 | 2.08 | 2.25 | 2.07 | 2.24 | 422,881 | +7.18% |
| 2026-09-10 | 1.95 | 2.09 | 1.92 | 2.09 | 53,744 | +7.18% |
| 2026-09-09 | 2.02 | 2.03 | 1.93 | 1.95 | 32,903 | -5.34% |
| 2026-09-08 | 2.15 | 2.15 | 2.04 | 2.06 | 52,977 | -5.07% |
| 2026-09-04 | 2.21 | 2.24 | 2.09 | 2.17 | 113,704 | -1.36% |
| 2026-09-03 | 2.13 | 2.29 | 2.1 | 2.2 | 140,322 | +5.77% |
| 2026-09-02 | 2.1 | 2.25 | 2 | 2.08 | 517,996 | -24.91% |
| 2026-09-01 | 2.42 | 2.87 | 2.11 | 2.77 | 2,869,430 | +13.06% |
| 2026-08-31 | 2.46 | 2.53 | 2.41 | 2.45 | 30,339 | -2.00% |
| 2026-08-28 | 2.82 | 2.82 | 2.45 | 2.5 | 128,568 | -11.97% |
| 2026-08-27 | 3.15 | 3.21 | 2.525 | 2.84 | 1,647,709 | -25.46% |
| 2026-08-26 | 3.87 | 3.87 | 3.65 | 3.81 | 15,206 | +0.53% |
| 2026-08-25 | 3.94 | 4 | 3.56 | 3.79 | 267,804 | -18.67% |
| 2026-08-24 | 4.5 | 4.68 | 4.304 | 4.66 | 39,417 | +0.65% |
| 2026-08-21 | 4.6 | 4.69 | 4.445 | 4.63 | 11,406 | +0.65% |
| 2026-08-20 | 4.25 | 4.61 | 4.25 | 4.6 | 18,871 | +4.43% |
| 2026-08-19 | 4.46 | 4.49 | 4.325 | 4.405 | 11,754 | +1.50% |
| 2026-08-18 | 4.24 | 4.4 | 4.22 | 4.34 | 4,321 | +0.00% |
| 2026-08-17 | 4.46 | 4.5 | 4.164 | 4.34 | 5,411 | -3.45% |
| 2026-08-14 | 4.472 | 4.525 | 4.44 | 4.495 | 13,635 | -1.43% |
| 2026-08-13 | 4.35 | 4.56 | 4.35 | 4.56 | 8,801 | +4.83% |
| 2026-08-12 | 4.505 | 4.505 | 4.23 | 4.35 | 14,408 | -5.84% |
| 2026-08-11 | 4.4 | 4.62 | 4.4 | 4.62 | 7,766 | +3.36% |
| 2026-08-10 | 4.48 | 4.49 | 4.21 | 4.47 | 13,437 | -1.54% |
| 2026-08-07 | 4.47 | 4.62 | 4.35 | 4.54 | 30,436 | +2.95% |
| 2026-08-06 | 4.22 | 4.53 | 4.21 | 4.41 | 11,206 | +0.46% |
| 2026-08-05 | 4.01 | 4.46 | 4.01 | 4.39 | 73,631 | -2.88% |
| 2026-08-04 | 4.1 | 4.556 | 3.93 | 4.52 | 27,573 | +12.72% |
| 2026-08-03 | 3.91 | 4.16 | 3.9 | 4.01 | 11,819 | +1.78% |
| 2026-07-31 | 3.948 | 4 | 3.71 | 3.94 | 16,242 | +5.35% |
| 2026-07-30 | 3.75 | 3.94 | 3.7 | 3.74 | 29,897 | -1.58% |
| 2026-07-29 | 3.6 | 4 | 3.6 | 3.8 | 28,114 | +4.68% |
| 2026-07-28 | 3.51 | 3.74 | 3.51 | 3.63 | 2,570 | +0.00% |
| 2026-07-27 | 3.73 | 3.73 | 3.4 | 3.63 | 9,264 | -3.97% |
| 2026-07-24 | 3.63 | 3.78 | 3.55 | 3.78 | 7,060 | +2.16% |
| 2026-07-23 | 3.744 | 3.744 | 3.62 | 3.7 | 3,960 | -3.39% |
| 2026-07-22 | 3.86 | 3.86 | 3.55 | 3.83 | 21,360 | -0.78% |
| 2026-07-21 | 3.84 | 3.95 | 3.8 | 3.86 | 7,970 | +0.26% |
| 2026-07-20 | 3.86 | 3.985 | 3.85 | 3.85 | 6,938 | -0.77% |
| 2026-07-17 | 4.05 | 4.11 | 3.85 | 3.88 | 21,612 | -4.43% |
| 2026-07-16 | 4.19 | 4.29 | 4.01 | 4.06 | 14,850 | -0.98% |
| 2026-07-15 | 4.2 | 4.31 | 4.07 | 4.1 | 12,173 | -0.48% |
| 2026-07-14 | 4.125 | 4.29 | 3.985 | 4.12 | 42,376 | +2.74% |
| 2026-07-13 | 3.99 | 4.123 | 3.99 | 4.01 | 11,119 | -3.61% |
| 2026-07-10 | 4.22 | 4.55 | 4.12 | 4.16 | 39,788 | -0.48% |
| 2026-07-09 | 3.985 | 4.3 | 3.857 | 4.18 | 17,203 | +4.24% |
| 2026-07-08 | 4.06 | 4.1 | 3.965 | 4.01 | 11,190 | -4.98% |
| 2026-07-07 | 4.26 | 4.26 | 3.97 | 4.22 | 36,788 | +0.24% |
| 2026-07-06 | 4.51 | 4.85 | 4.2 | 4.21 | 73,148 | -5.61% |
| 2026-07-02 | 4.7 | 5.17 | 4.46 | 4.46 | 24,151 | -6.69% |
| 2026-07-01 | 4.08 | 4.81 | 4.06 | 4.78 | 44,595 | +12.21% |
| 2026-06-30 | 4 | 4.29 | 3.912 | 4.26 | 19,458 | +5.19% |
| 2026-06-29 | 4.35 | 4.35 | 3.99 | 4.05 | 17,663 | -1.46% |
| 2026-06-26 | 4.03 | 4.37 | 4.01 | 4.11 | 26,904 | +2.75% |
| 2026-06-25 | 4.13 | 4.51 | 3.995 | 4 | 44,473 | -4.08% |
| 2026-06-24 | 3.86 | 4.25 | 3.81 | 4.17 | 79,681 | +8.59% |
| 2026-06-23 | 3.96 | 4.01 | 3.84 | 3.84 | 24,065 | -3.03% |
| 2026-06-22 | 4.02 | 4.15 | 3.89 | 3.96 | 33,709 | -1.25% |
| 2026-06-18 | 4.5 | 4.53 | 3.79 | 4.01 | 92,048 | -7.39% |
| 2026-06-17 | 5.14 | 5.255 | 4.32 | 4.33 | 100,947 | -15.43% |
| 2026-06-16 | 5.75 | 5.845 | 5.01 | 5.12 | 119,036 | -10.49% |
| 2026-06-15 | 5.8 | 6.64 | 5.23 | 5.72 | 387,471 | +7.36% |
| 2026-06-12 | 6.2 | 6.396 | 5.252 | 5.328 | 13,274 | -11.85% |
| 2026-06-11 | 6.8 | 7.2 | 5.64 | 6.044 | 25,190 | -13.46% |
| 2026-06-10 | 7.16 | 7.16 | 6.688 | 6.984 | 6,688 | +1.28% |
| 2026-06-09 | 6.72 | 7.216 | 6.48 | 6.896 | 16,714 | +4.17% |
| 2026-06-08 | 7.508 | 7.508 | 6.464 | 6.62 | 23,590 | -21.93% |
| 2026-06-05 | 9.16 | 9.16 | 8.108 | 8.48 | 10,302 | -4.76% |
| 2026-06-04 | 8.816 | 9.176 | 8.4 | 8.904 | 6,309 | +3.97% |
| 2026-06-03 | 9 | 9.396 | 8.52 | 8.564 | 5,575 | -5.01% |
| 2026-06-02 | 9.48 | 9.48 | 8.836 | 9.016 | 6,630 | -2.34% |
| 2026-06-01 | 9.6 | 9.796 | 9.092 | 9.232 | 25,068 | +0.61% |
| 2026-05-29 | 9.148 | 9.4 | 9.004 | 9.176 | 18,326 | -0.26% |
| 2026-05-28 | 8.4 | 9.8 | 8.192 | 9.2 | 49,613 | +10.31% |
| 2026-05-27 | 8.384 | 8.524 | 7.892 | 8.34 | 19,243 | -0.71% |
| 2026-05-26 | 8.036 | 8.732 | 8.016 | 8.4 | 18,319 | +5.00% |
| 2026-05-22 | 8.116 | 8.308 | 7.804 | 8 | 13,972 | -1.96% |
| 2026-05-21 | 8.32 | 8.32 | 7.654 | 8.16 | 17,498 | -0.49% |
| 2026-05-20 | 8.68 | 8.68 | 8.044 | 8.2 | 34,094 | -5.09% |
| 2026-05-19 | 8.58 | 9.02 | 8.264 | 8.64 | 9,084 | -1.37% |
| 2026-05-18 | 8.96 | 8.96 | 8.208 | 8.76 | 16,035 | +1.86% |
| 2026-05-15 | 8.68 | 8.92 | 8.432 | 8.6 | 22,743 | -4.02% |
| 2026-05-14 | 8.68 | 9.424 | 8.212 | 8.96 | 57,178 | +3.23% |
| 2026-05-13 | 8.668 | 9.008 | 8.42 | 8.68 | 9,837 | -1.00% |
| 2026-05-12 | 9.24 | 9.244 | 8.416 | 8.768 | 15,852 | -6.32% |