Alpha Modus Holdings, Inc. AMOD
0.89 USD -0.04 (-4.73%)
Regular-session close
0.93 +0.03 +3.85%
After hours · Nov 13, 7:41 PM ET
0.8907 Day range 0.9457
0.8907 52-week range 44.80
- YTD
- -95.16%
- 1 year
- -97.70%
AMOD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.93 | 0.95 | 0.89 | 0.89 | -0.04 | -3.92% | 73,114 |
| Nov 12, 2026 | 0.94 | 0.98 | 0.91 | 0.93 | -0.02 | -2.42% | 150,800 |
| Nov 11, 2026 | 0.95 | 1.02 | 0.94 | 0.95 | +0.01 | +0.64% | 151,900 |
| Nov 10, 2026 | 1.00 | 1.03 | 0.94 | 0.94 | -0.04 | -3.67% | 104,500 |
| Nov 9, 2026 | 0.95 | 1.04 | 0.93 | 0.98 | +0.05 | +5.60% | 182,700 |
| Nov 6, 2026 | 0.94 | 0.98 | 0.91 | 0.93 | 0.00 | -0.43% | 161,400 |
| Nov 5, 2026 | 1.06 | 1.06 | 0.91 | 0.93 | -0.14 | -12.90% | 437,600 |
| Nov 4, 2026 | 1.04 | 1.11 | 1.03 | 1.07 | +0.03 | +2.88% | 212,400 |
| Nov 3, 2026 | 1.06 | 1.10 | 1.02 | 1.04 | -0.02 | -1.89% | 309,000 |
| Nov 2, 2026 | 1.05 | 1.10 | 1.00 | 1.06 | -0.06 | -5.36% | 217,900 |
| Oct 30, 2026 | 1.00 | 1.14 | 0.96 | 1.12 | +0.10 | +9.80% | 698,300 |
| Oct 29, 2026 | 1.10 | 1.15 | 1.02 | 1.02 | -0.10 | -8.93% | 499,100 |
| Oct 28, 2026 | 1.08 | 1.23 | 1.07 | 1.12 | 0.00 | 0.00% | 902,700 |
| Oct 27, 2026 | 1.01 | 1.18 | 0.97 | 1.12 | +0.06 | +5.66% | 1,256,900 |
| Oct 26, 2026 | 0.91 | 1.23 | 0.86 | 1.06 | +0.12 | +12.77% | 5,170,200 |
| Oct 23, 2026 | 0.95 | 1.04 | 0.92 | 0.94 | -0.05 | -4.76% | 881,400 |
| Oct 22, 2026 | 0.90 | 1.02 | 0.83 | 0.99 | -0.04 | -4.17% | 2,734,700 |
| Oct 21, 2026 | 1.88 | 2.27 | 0.87 | 1.03 | -0.26 | -20.16% | 114,741,700 |
| Oct 20, 2026 | 1.18 | 1.31 | 1.18 | 1.29 | +0.10 | +8.40% | 513,800 |
| Oct 19, 2026 | 1.26 | 1.34 | 1.17 | 1.19 | -0.11 | -8.46% | 770,500 |
| Oct 16, 2026 | 1.59 | 1.63 | 1.25 | 1.30 | -0.32 | -19.75% | 1,337,900 |
| Oct 15, 2026 | 1.39 | 2.10 | 1.35 | 1.62 | +0.23 | +16.55% | 23,241,400 |
| Oct 14, 2026 | 1.53 | 1.55 | 1.36 | 1.39 | -0.25 | -15.24% | 323,500 |
| Oct 13, 2026 | 1.89 | 1.95 | 1.59 | 1.64 | -0.31 | -15.90% | 367,400 |
| Oct 12, 2026 | 2.10 | 2.16 | 1.90 | 1.95 | -0.24 | -10.96% | 334,600 |
| Oct 9, 2026 | 2.39 | 2.39 | 2.09 | 2.19 | -0.14 | -6.01% | 560,500 |
| Oct 8, 2026 | 2.19 | 3.07 | 2.18 | 2.33 | +0.06 | +2.64% | 4,518,300 |
| Oct 7, 2026 | 2.24 | 2.54 | 2.21 | 2.27 | -0.23 | -9.20% | 857,000 |
| Oct 6, 2026 | 3.21 | 3.35 | 2.42 | 2.50 | -1.28 | -33.86% | 3,497,800 |
| Oct 5, 2026 | 4.55 | 5.22 | 3.13 | 3.78 | +0.29 | +8.31% | 28,691,900 |
| Oct 2, 2026 | 3.48 | 4.77 | 3.08 | 3.49 | +2.32 | +198.29% | 194,457,300 |
| Oct 1, 2026 | 1.53 | 1.88 | 1.12 | 1.17 | -0.38 | -24.52% | 17,429,500 |
| Sep 30, 2026 | 1.55 | 1.60 | 1.53 | 1.55 | -0.03 | -1.90% | 10,000 |
| Sep 29, 2026 | 1.58 | 1.58 | 1.46 | 1.58 | +0.01 | +0.64% | 41,400 |
| Sep 28, 2026 | 1.66 | 1.67 | 1.55 | 1.57 | -0.08 | -4.85% | 16,400 |
| Sep 25, 2026 | 1.62 | 1.73 | 1.62 | 1.65 | -0.02 | -1.20% | 28,500 |
| Sep 24, 2026 | 1.62 | 1.69 | 1.58 | 1.67 | +0.01 | +0.60% | 80,800 |
| Sep 23, 2026 | 1.93 | 1.93 | 1.64 | 1.66 | -0.24 | -12.63% | 91,400 |
| Sep 22, 2026 | 1.95 | 1.96 | 1.90 | 1.90 | -0.06 | -3.06% | 24,500 |
| Sep 21, 2026 | 2.02 | 2.10 | 1.94 | 1.96 | +0.02 | +1.03% | 51,100 |
| Sep 18, 2026 | 1.96 | 2.02 | 1.94 | 1.94 | -0.02 | -1.02% | 67,700 |
| Sep 17, 2026 | 1.89 | 2.04 | 1.88 | 1.96 | +0.12 | +6.52% | 81,800 |
| Sep 16, 2026 | 1.96 | 2.00 | 1.83 | 1.84 | -0.14 | -7.07% | 56,800 |
| Sep 15, 2026 | 2.04 | 2.07 | 1.93 | 1.98 | -0.20 | -9.17% | 76,200 |
| Sep 14, 2026 | 2.33 | 2.48 | 2.09 | 2.18 | -0.06 | -2.68% | 479,100 |
| Sep 11, 2026 | 2.08 | 2.25 | 2.07 | 2.24 | +0.15 | +7.18% | 422,900 |
| Sep 10, 2026 | 1.95 | 2.09 | 1.92 | 2.09 | +0.14 | +7.18% | 46,800 |
| Sep 9, 2026 | 2.02 | 2.03 | 1.93 | 1.95 | -0.11 | -5.34% | 31,500 |
| Sep 8, 2026 | 2.15 | 2.15 | 2.04 | 2.06 | -0.11 | -5.07% | 49,100 |
| Sep 4, 2026 | 2.21 | 2.24 | 2.09 | 2.17 | -0.03 | -1.36% | 111,900 |
| Sep 3, 2026 | 2.13 | 2.29 | 2.10 | 2.20 | +0.12 | +5.77% | 137,200 |
| Sep 2, 2026 | 2.10 | 2.25 | 2.00 | 2.08 | -0.69 | -24.91% | 511,900 |
| Sep 1, 2026 | 2.42 | 2.87 | 2.11 | 2.77 | +0.32 | +13.06% | 2,869,400 |
| Aug 31, 2026 | 2.46 | 2.53 | 2.41 | 2.45 | -0.05 | -2.00% | 30,300 |
| Aug 28, 2026 | 2.82 | 2.82 | 2.45 | 2.50 | -0.34 | -11.97% | 128,400 |
| Aug 27, 2026 | 3.15 | 3.21 | 2.53 | 2.84 | -0.97 | -25.46% | 1,638,600 |
| Aug 26, 2026 | 3.87 | 3.87 | 3.65 | 3.81 | +0.02 | +0.53% | 14,900 |
| Aug 25, 2026 | 3.94 | 4.00 | 3.56 | 3.79 | -0.87 | -18.67% | 267,000 |
| Aug 24, 2026 | 4.50 | 4.68 | 4.30 | 4.66 | +0.03 | +0.65% | 39,400 |
| Aug 21, 2026 | 4.60 | 4.69 | 4.45 | 4.63 | +0.03 | +0.65% | 11,400 |
| Aug 20, 2026 | 4.25 | 4.61 | 4.25 | 4.60 | +0.19 | +4.31% | 18,900 |
| Aug 19, 2026 | 4.46 | 4.49 | 4.32 | 4.41 | +0.07 | +1.61% | 11,800 |
| Aug 18, 2026 | 4.24 | 4.40 | 4.22 | 4.34 | 0.00 | 0.00% | 4,300 |
| Aug 17, 2026 | 4.46 | 4.50 | 4.16 | 4.34 | -0.15 | -3.34% | 5,400 |
| Aug 14, 2026 | 4.47 | 4.53 | 4.44 | 4.49 | -0.07 | -1.54% | 13,600 |
65 days, newest first. Daily bars as drawn on the AMOD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.