Alpha Modus Holdings, Inc. (AMOD)

Compare

1.1706

+0.0406

+(3.59%)

As of 3:02:35 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	1.1900	1.2797	1.0900	1.1706	1.1706	77,022
Apr 9, 2025	1.0500	1.1990	1.0200	1.1100	1.1100	44,400
Apr 8, 2025	1.2000	1.2000	1.1000	1.1000	1.1000	32,900
Apr 7, 2025	1.1000	1.2000	1.0700	1.1250	1.1250	48,700
Apr 4, 2025	1.2800	1.3000	1.1700	1.2700	1.2700	61,700
Apr 3, 2025	1.4200	1.4200	1.2100	1.3200	1.3200	47,100
Apr 2, 2025	1.2810	1.4400	1.2810	1.3600	1.3600	26,800
Apr 1, 2025	1.2600	1.4000	1.2600	1.3200	1.3200	38,500
Mar 31, 2025	1.3200	1.3720	1.2000	1.2900	1.2900	50,200
Mar 28, 2025	1.4000	1.5000	1.3100	1.3300	1.3300	73,100
Mar 27, 2025	1.6000	1.6000	1.4000	1.4400	1.4400	87,600
Mar 26, 2025	1.6110	1.6400	1.5400	1.5500	1.5500	74,300
Mar 25, 2025	1.6900	1.7400	1.6100	1.6130	1.6130	66,500
Mar 24, 2025	1.7600	1.9600	1.6050	1.6500	1.6500	320,900
Mar 21, 2025	1.8200	1.9800	1.7300	1.7400	1.7400	131,900
Mar 20, 2025	1.7000	2.0500	1.6910	1.9600	1.9600	146,900
Mar 19, 2025	1.6200	1.8800	1.6000	1.7600	1.7600	300,200
Mar 18, 2025	1.5000	1.6000	1.4650	1.6000	1.6000	55,600
Mar 17, 2025	1.7600	1.7700	1.4800	1.5300	1.5300	943,100
Mar 14, 2025	1.5400	1.7200	1.5400	1.6600	1.6600	58,500
Mar 13, 2025	1.6800	1.6800	1.5300	1.6100	1.6100	93,300
Mar 12, 2025	1.4000	1.7900	1.3000	1.6500	1.6500	331,200
Mar 11, 2025	1.4500	1.4600	1.2500	1.3500	1.3500	238,700
Mar 10, 2025	1.5800	1.6090	1.4200	1.4900	1.4900	165,200
Mar 7, 2025	1.5800	1.6300	1.3800	1.6200	1.6200	241,900
Mar 6, 2025	1.7300	1.7400	1.5600	1.6000	1.6000	109,400
Mar 5, 2025	1.8000	1.8530	1.7000	1.7200	1.7200	101,900
Mar 4, 2025	1.8700	1.9100	1.6800	1.7700	1.7700	156,800
Mar 3, 2025	2.0300	2.1700	1.8500	1.9100	1.9100	137,600
Feb 28, 2025	1.9400	2.0800	1.9300	2.0400	2.0400	86,200
Feb 27, 2025	2.1700	2.2500	1.9400	1.9800	1.9800	166,200
Feb 26, 2025	2.0000	2.3640	1.9300	2.2200	2.2200	392,300
Feb 25, 2025	2.1300	2.2500	1.9000	1.9800	1.9800	233,700
Feb 24, 2025	2.1300	2.1600	1.9800	2.0950	2.0950	301,800
Feb 21, 2025	2.4100	2.5000	2.0500	2.0900	2.0900	304,200
Feb 20, 2025	2.5600	2.7390	2.3000	2.4700	2.4700	471,800
Feb 19, 2025	2.6700	2.8100	2.4210	2.5800	2.5800	356,000
Feb 18, 2025	2.5100	3.2820	2.5100	2.7500	2.7500	983,900
Feb 14, 2025	3.6030	3.9900	2.5700	2.6500	2.6500	3,173,100
Feb 13, 2025	3.2500	6.0200	3.1400	3.6200	3.6200	125,942,200
Feb 12, 2025	1.8390	1.9400	1.7700	1.8400	1.8400	134,400
Feb 11, 2025	1.8800	2.0100	1.7800	1.8900	1.8900	186,100
Feb 10, 2025	2.2300	2.3700	1.8200	1.9600	1.9600	335,500
Feb 7, 2025	2.4000	2.4980	2.1900	2.3700	2.3700	273,600
Feb 6, 2025	2.2200	2.5500	2.2100	2.4700	2.4700	178,600
Feb 5, 2025	2.3500	2.5000	2.0300	2.3700	2.3700	222,400
Feb 4, 2025	3.1900	3.2000	2.1200	2.3200	2.3200	8,275,300
Feb 3, 2025	2.7000	2.8800	2.4500	2.6100	2.6100	428,800
Jan 31, 2025	3.1000	3.1100	2.6000	2.8800	2.8800	1,664,000
Jan 30, 2025	2.7300	5.5400	2.7000	3.1400	3.1400	126,590,600
Jan 29, 2025	1.3900	1.6900	1.3900	1.5400	1.5400	168,500
Jan 28, 2025	1.5100	1.5600	1.3200	1.4000	1.4000	54,500
Jan 27, 2025	1.8000	1.8000	1.4100	1.5200	1.5200	63,300
Jan 24, 2025	1.8000	1.8600	1.6100	1.7400	1.7400	62,400
Jan 23, 2025	1.8300	2.0000	1.7500	1.7900	1.7900	73,800
Jan 22, 2025	1.8200	2.0000	1.5500	1.8500	1.8500	165,400
Jan 21, 2025	2.4100	2.5000	1.7700	1.9600	1.9600	236,600
Jan 17, 2025	1.7600	2.5000	1.7600	2.3050	2.3050	622,300
Jan 16, 2025	1.7500	1.8600	1.7100	1.7700	1.7700	18,200
Jan 15, 2025	1.9400	2.1200	1.5850	1.8400	1.8400	85,300
Jan 14, 2025	1.8900	2.1500	1.8000	2.0000	2.0000	142,200
Jan 13, 2025	1.8200	1.9000	1.7000	1.8300	1.8300	53,700
Jan 10, 2025	2.1500	2.1500	1.9200	1.9200	1.9200	74,500
Jan 8, 2025	2.5800	2.6400	1.7100	2.2500	2.2500	163,100
Jan 7, 2025	3.0000	3.0000	2.6500	2.7700	2.7700	422,500
Jan 6, 2025	3.1500	3.2100	2.5000	2.7000	2.7000	267,000
Jan 3, 2025	2.9700	3.2350	2.4700	2.5100	2.5100	138,900
Jan 2, 2025	3.1700	3.3500	2.8500	2.9700	2.9700	22,700
Dec 31, 2024	3.0100	3.7100	2.9710	3.0000	3.0000	102,600
Dec 30, 2024	3.0800	3.4350	2.8600	3.2800	3.2800	36,400
Dec 27, 2024	3.1100	3.4900	3.0000	3.1950	3.1950	17,300
Dec 26, 2024	3.2500	3.9000	2.9900	3.2300	3.2300	87,700
Dec 24, 2024	3.3000	3.7390	3.1400	3.3300	3.3300	21,100
Dec 23, 2024	3.6500	3.9130	2.7800	3.4100	3.4100	21,600
Dec 20, 2024	3.5700	4.7800	2.9800	3.7000	3.7000	141,500
Dec 19, 2024	2.5100	3.6400	2.2400	3.4900	3.4900	108,600
Dec 18, 2024	2.9500	2.9500	2.2000	2.5900	2.5900	94,500
Dec 17, 2024	4.9500	6.1000	2.7900	3.0000	3.0000	253,100
Dec 16, 2024	11.3000	11.3000	4.5000	5.5000	5.5000	171,000
Dec 13, 2024	11.2400	11.5600	8.5000	9.5000	9.5000	12,900
Dec 12, 2024	11.4500	11.4500	11.4500	11.4500	11.4500	500
Dec 11, 2024	10.0600	10.3800	10.0600	10.3800	10.3800	800
Dec 10, 2024	11.3000	12.1000	10.3600	10.3600	10.3600	1,700
Dec 9, 2024	10.3200	10.3300	10.3200	10.3300	10.3300	700
Dec 6, 2024	11.2000	11.2800	11.2000	11.2500	11.2500	600
Dec 5, 2024	12.7500	12.7900	10.2900	10.8700	10.8700	2,400
Dec 4, 2024	12.1000	13.4000	11.8000	11.8000	11.8000	6,900
Dec 3, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	600
Dec 2, 2024	13.3300	13.3300	13.3300	13.3300	13.3300	-
Nov 29, 2024	13.3300	13.3300	13.3300	13.3300	13.3300	800
Nov 27, 2024	12.0500	13.3600	12.0500	12.5000	12.5000	2,100
Nov 26, 2024	12.4800	13.3000	12.3900	12.5000	12.5000	3,500
Nov 25, 2024	11.0000	11.0000	11.0000	11.0000	11.0000	400
Nov 22, 2024	10.0000	13.4900	9.0000	10.8400	10.8400	29,100
Nov 21, 2024	10.3300	10.3300	10.3300	10.3300	10.3300	-
Nov 20, 2024	10.3300	10.3300	10.3300	10.3300	10.3300	300
Nov 19, 2024	9.1200	9.6000	9.1200	9.6000	9.6000	300
Nov 18, 2024	10.1090	10.3260	8.1700	8.5000	8.5000	6,200
Nov 15, 2024	11.0000	11.0000	11.0000	11.0000	11.0000	-
Nov 14, 2024	11.0000	11.0000	11.0000	11.0000	11.0000	300
Nov 13, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	200
Nov 12, 2024	11.9600	11.9700	11.9500	11.9700	11.9700	500
Nov 11, 2024	10.9200	11.0400	10.9200	11.0000	11.0000	800
Nov 8, 2024	10.6000	11.6400	10.6000	10.6200	10.6200	3,200
Nov 7, 2024	9.7600	10.6000	9.7600	10.6000	10.6000	6,800
Nov 6, 2024	9.1200	9.1200	9.1200	9.1200	9.1200	400
Nov 5, 2024	10.3200	10.3200	9.9400	9.9400	9.9400	300
Nov 4, 2024	10.7000	10.7000	10.1000	10.4200	10.4200	2,300
Nov 1, 2024	11.6900	11.6900	9.4400	10.8000	10.8000	5,000
Oct 31, 2024	13.0000	13.0000	12.3100	12.9800	12.9800	6,200
Oct 30, 2024	12.5000	12.5000	12.5000	12.5000	12.5000	1,300
Oct 29, 2024	11.7700	11.7900	11.6900	11.7800	11.7800	4,600
Oct 28, 2024	11.6700	11.6700	11.6700	11.6700	11.6700	-
Oct 25, 2024	11.6450	11.6700	11.5000	11.6700	11.6700	900
Oct 24, 2024	11.4620	11.6100	11.4600	11.4700	11.4700	2,100
Oct 23, 2024	11.5400	11.5400	11.5400	11.5400	11.5400	200
Oct 22, 2024	11.7200	11.7200	11.4700	11.6200	11.6200	400
Oct 21, 2024	11.7300	11.7300	11.5500	11.5600	11.5600	700
Oct 18, 2024	11.6000	11.6500	11.5600	11.5600	11.5600	1,100
Oct 17, 2024	11.6400	11.7000	11.6000	11.6500	11.6500	2,000
Oct 16, 2024	11.6000	11.6000	11.5000	11.6000	11.6000	1,000
Oct 15, 2024	11.5000	11.6000	11.5000	11.6000	11.6000	1,300
Oct 14, 2024	11.4900	11.5000	11.4900	11.4900	11.4900	2,600
Oct 11, 2024	11.5000	11.5000	11.4200	11.4600	11.4600	2,500
Oct 10, 2024	11.4100	11.8700	11.4100	11.4900	11.4900	12,200
Oct 9, 2024	11.5300	11.6600	11.4400	11.6600	11.6600	4,500
Oct 8, 2024	11.4200	11.5500	11.4100	11.5500	11.5500	2,900
Oct 7, 2024	11.4900	11.5500	11.4900	11.5400	11.5400	500
Oct 4, 2024	11.6100	11.6800	11.6000	11.6000	11.6000	1,800
Oct 3, 2024	11.4600	11.9400	11.4200	11.6700	11.6700	51,200
Oct 2, 2024	11.4430	11.7000	11.3900	11.6180	11.6180	41,300
Oct 1, 2024	11.3700	11.3900	11.3600	11.3900	11.3900	56,900
Sep 30, 2024	11.3300	11.3300	11.3300	11.3300	11.3300	100
Sep 27, 2024	11.3240	11.3240	11.3240	11.3240	11.3240	-
Sep 26, 2024	11.3240	11.3240	11.3240	11.3240	11.3240	1,100
Sep 25, 2024	11.3240	11.3240	11.3240	11.3240	11.3240	-
Sep 24, 2024	11.3240	11.3240	11.3240	11.3240	11.3240	-
Sep 23, 2024	11.3240	11.3240	11.3240	11.3240	11.3240	300
Sep 20, 2024	11.3300	11.3300	11.3300	11.3300	11.3300	-
Sep 19, 2024	11.3300	11.3300	11.3300	11.3300	11.3300	1,300
Sep 18, 2024	11.2800	11.2800	11.2800	11.2800	11.2800	-
Sep 17, 2024	11.2800	11.2800	11.2800	11.2800	11.2800	-
Sep 16, 2024	11.2800	11.2800	11.2800	11.2800	11.2800	500
Sep 13, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
Sep 12, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
Sep 11, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
Sep 10, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	900
Sep 9, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	100
Sep 6, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
Sep 5, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
Sep 4, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
Sep 3, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
Aug 30, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
Aug 29, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	100
Aug 28, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	100
Aug 27, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	600
Aug 26, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	300
Aug 23, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	200
Aug 22, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
Aug 21, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
Aug 20, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	200
Aug 19, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	1,800
Aug 16, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
Aug 15, 2024	11.3000	11.3500	11.3000	11.3000	11.3000	14,100
Aug 14, 2024	11.3300	11.3400	11.3000	11.3300	11.3300	24,000
Aug 13, 2024	11.3300	11.3300	11.3300	11.3300	11.3300	200
Aug 12, 2024	11.3400	11.3400	11.3400	11.3400	11.3400	-
Aug 9, 2024	11.3400	11.3400	11.3400	11.3400	11.3400	500
Aug 8, 2024	11.3370	11.3370	11.3370	11.3370	11.3370	1,000
Aug 7, 2024	11.3300	11.3400	11.3300	11.3300	11.3300	2,800
Aug 6, 2024	11.3600	11.3800	11.3450	11.3700	11.3700	18,000
Aug 5, 2024	11.3320	11.3500	11.2920	11.3000	11.3000	16,100
Aug 2, 2024	11.3340	11.3500	11.3000	11.3070	11.3070	4,300
Aug 1, 2024	11.3600	11.3600	11.3600	11.3600	11.3600	-
Jul 31, 2024	11.3500	11.3600	11.3500	11.3600	11.3600	12,000
Jul 30, 2024	11.3900	11.3900	11.3810	11.3810	11.3810	1,100
Jul 29, 2024	11.3300	11.3900	11.3300	11.3900	11.3900	300
Jul 26, 2024	11.3800	11.3800	11.3800	11.3800	11.3800	-
Jul 25, 2024	11.3800	11.3800	11.3800	11.3800	11.3800	-
Jul 24, 2024	11.3300	11.3800	11.3300	11.3800	11.3800	500
Jul 23, 2024	11.3310	11.3800	11.3300	11.3300	11.3300	8,500
Jul 22, 2024	11.3800	11.3800	11.3500	11.3800	11.3800	6,100
Jul 19, 2024	11.3600	11.3800	11.3600	11.3800	11.3800	4,300
Jul 18, 2024	11.4400	11.4400	11.4200	11.4200	11.4200	500
Jul 17, 2024	11.3800	11.4000	11.3600	11.3600	11.3600	20,600
Jul 16, 2024	11.3900	11.5000	11.3600	11.4000	11.4000	40,900
Jul 15, 2024	11.3300	11.4500	11.3300	11.3900	11.3900	122,800
Jul 12, 2024	11.3400	11.3400	11.3400	11.3400	11.3400	-
Jul 11, 2024	11.2700	11.3400	11.2700	11.3400	11.3400	1,700
Jul 10, 2024	11.2960	11.3400	11.2960	11.3400	11.3400	3,200
Jul 9, 2024	11.2970	11.3400	11.2970	11.3400	11.3400	800
Jul 8, 2024	11.3150	11.3400	11.3150	11.3400	11.3400	600
Jul 5, 2024	11.3150	11.3310	11.3150	11.3310	11.3310	700
Jul 3, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	5,300
Jul 2, 2024	11.3000	11.3300	11.3000	11.3300	11.3300	700
Jul 1, 2024	11.3400	11.3400	11.3100	11.3100	11.3100	4,800
Jun 28, 2024	11.3700	11.3700	11.3700	11.3700	11.3700	-
Jun 27, 2024	11.3700	11.3700	11.3700	11.3700	11.3700	2,000
Jun 26, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
Jun 25, 2024	11.3100	11.3100	11.3000	11.3000	11.3000	4,800
Jun 24, 2024	11.2900	11.2900	11.2870	11.2870	11.2870	3,100
Jun 21, 2024	11.2800	11.2800	11.2800	11.2800	11.2800	-
Jun 20, 2024	11.2800	11.3500	11.2800	11.2800	11.2800	1,000
Jun 18, 2024	11.2700	11.2800	11.2600	11.2800	11.2800	500
Jun 17, 2024	11.3500	11.3750	11.1700	11.2800	11.2800	45,500
Jun 14, 2024	11.4000	11.4000	11.3700	11.3750	11.3750	6,400
Jun 13, 2024	11.4010	11.4180	11.3500	11.3700	11.3700	30,300
Jun 12, 2024	11.5400	11.5400	11.4200	11.4900	11.4900	4,800
Jun 11, 2024	11.6510	11.7600	11.5300	11.5950	11.5950	18,700
Jun 10, 2024	11.5400	11.9900	11.5300	11.7000	11.7000	93,000
Jun 7, 2024	11.4500	11.5500	11.4500	11.5500	11.5500	1,200
Jun 6, 2024	11.3500	11.4500	11.3500	11.4180	11.4180	8,000
Jun 5, 2024	11.3500	11.5500	11.3500	11.4400	11.4400	6,600
Jun 4, 2024	11.3500	11.4200	11.3500	11.4000	11.4000	3,400
Jun 3, 2024	11.3550	11.4920	11.3550	11.4500	11.4500	5,600
May 31, 2024	11.3800	11.4400	11.3100	11.4400	11.4400	60,100
May 30, 2024	11.6500	11.6500	11.6300	11.6300	11.6300	17,600
May 29, 2024	11.6500	11.7000	11.6500	11.6500	11.6500	19,000
May 28, 2024	11.7000	11.7000	11.6440	11.6500	11.6500	3,900
May 24, 2024	11.6400	11.6500	11.6000	11.6500	11.6500	5,600
May 23, 2024	11.6500	11.6500	11.6100	11.6100	11.6100	8,700
May 22, 2024	11.6000	11.7000	11.5800	11.6500	11.6500	39,000
May 21, 2024	11.5000	11.6100	11.4700	11.6000	11.6000	14,700
May 20, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	6,200
May 17, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
May 16, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
May 15, 2024	11.3000	11.4500	11.0000	11.2500	11.2500	52,100
May 14, 2024	11.6400	11.6400	11.6400	11.6400	11.6400	-
May 13, 2024	11.6400	11.6400	11.6400	11.6400	11.6400	-
May 10, 2024	11.6400	11.6400	11.6400	11.6400	11.6400	200
May 9, 2024	11.6400	11.6400	11.5000	11.6400	11.6400	3,500
May 8, 2024	11.6400	11.6400	11.6400	11.6400	11.6400	300
May 7, 2024	11.6000	11.6600	11.6000	11.6600	11.6600	400
May 6, 2024	11.4300	11.7500	11.4300	11.5000	11.5000	6,100
May 3, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	700
May 2, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	500
May 1, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	800
Apr 30, 2024	11.1500	11.2500	11.1500	11.2500	11.2500	2,900
Apr 29, 2024	11.1380	11.1900	11.0450	11.1900	11.1900	11,300
Apr 26, 2024	11.1000	11.1000	11.1000	11.1000	11.1000	-
Apr 25, 2024	10.9500	11.1000	10.9400	11.1000	11.1000	31,600
Apr 24, 2024	10.9400	10.9400	10.9400	10.9400	10.9400	-
Apr 23, 2024	10.9500	10.9500	10.8400	10.9400	10.9400	4,700
Apr 22, 2024	10.8600	10.9400	10.8400	10.9400	10.9400	600
Apr 19, 2024	10.9290	10.9290	10.9290	10.9290	10.9290	-
Apr 18, 2024	10.9290	10.9290	10.9290	10.9290	10.9290	-
Apr 17, 2024	10.9290	10.9290	10.9290	10.9290	10.9290	-
Apr 16, 2024	10.9290	10.9290	10.9290	10.9290	10.9290	-
Apr 15, 2024	10.9290	10.9290	10.9290	10.9290	10.9290	400
Apr 12, 2024	10.9300	10.9400	10.8200	10.9290	10.9290	800
Apr 11, 2024	10.9500	10.9500	10.8300	10.8900	10.8900	4,400
Apr 10, 2024	10.9000	10.9300	10.8900	10.9250	10.9250	6,700

JTAI Jet.AI Inc.

4.0200

-7.16%

NVNI Nvni Group Limited

0.1908

+0.42%

AIFF Firefly Neuroscience, Inc.

3.2574

+5.08%

ELWS Earlyworks Co., Ltd

1.9800

-5.26%

SGN Signing Day Sports, Inc.

0.8500

-8.48%

DATS DatChat, Inc.

2.5796

-7.56%

AUUD Auddia Inc.

3.9500

-2.47%

TGL Treasure Global Inc.

1.8900

-16.74%

OBLG Oblong, Inc.

2.8634

+7.24%

NXPL NextPlat Corp

0.6471

-11.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Alpha Modus Holdings, Inc. (AMOD)

Related Tickers