Alpha Modus Holdings, Inc. - Class A Common Stock (AMOD)
1.3495
-0.0505 (-3.61%)
NASDAQ · Last Trade: Jul 25th, 11:43 AM EDT
Historical Prices For Alpha Modus Holdings, Inc. - Class A Common Stock (AMOD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/24/2025 | 1.56 | 1.59 | 1.36 | 1.40 | 4,329,024 | 1.40 |
| 7/23/2025 | 1.98 | 2.60 | 1.61 | 1.85 | 139,148,361 | 1.85 |
| 7/22/2025 | 1.22 | 1.26 | 1.12 | 1.16 | 142,313 | 1.16 |
| 7/21/2025 | 1.25 | 1.26 | 1.19 | 1.21 | 85,074 | 1.21 |
| 7/18/2025 | 1.25 | 1.29 | 1.21 | 1.23 | 101,983 | 1.23 |
| 7/17/2025 | 1.25 | 1.30 | 1.23 | 1.29 | 159,530 | 1.29 |
| 7/16/2025 | 1.20 | 1.28 | 1.19 | 1.25 | 263,399 | 1.25 |
| 7/15/2025 | 1.25 | 1.29 | 1.20 | 1.21 | 291,342 | 1.21 |
| 7/14/2025 | 1.18 | 1.26 | 1.18 | 1.24 | 153,518 | 1.24 |
| 7/11/2025 | 1.20 | 1.22 | 1.15 | 1.18 | 144,885 | 1.18 |
| 7/10/2025 | 1.24 | 1.30 | 1.14 | 1.23 | 445,812 | 1.23 |
| 7/09/2025 | 1.18 | 1.33 | 1.16 | 1.26 | 1,147,828 | 1.26 |
| 7/08/2025 | 1.12 | 1.13 | 1.06 | 1.11 | 66,926 | 1.11 |
| 7/07/2025 | 1.16 | 1.20 | 1.06 | 1.10 | 61,126 | 1.10 |
| 7/03/2025 | 1.17 | 1.19 | 1.13 | 1.16 | 32,525 | 1.16 |
| 7/02/2025 | 1.16 | 1.17 | 1.12 | 1.16 | 40,496 | 1.16 |
| 7/01/2025 | 1.10 | 1.17 | 1.10 | 1.16 | 33,437 | 1.16 |
| 6/30/2025 | 1.15 | 1.16 | 1.11 | 1.14 | 36,837 | 1.14 |
| 6/27/2025 | 1.19 | 1.20 | 1.14 | 1.16 | 102,220 | 1.16 |
| 6/26/2025 | 1.23 | 1.24 | 1.14 | 1.18 | 75,071 | 1.18 |
| 6/25/2025 | 1.21 | 1.24 | 1.17 | 1.23 | 92,987 | 1.23 |
| 6/24/2025 | 1.23 | 1.25 | 1.18 | 1.21 | 184,645 | 1.21 |
| 6/23/2025 | 1.10 | 1.25 | 1.05 | 1.24 | 269,180 | 1.24 |
| 6/20/2025 | 1.28 | 1.28 | 1.01 | 1.04 | 327,736 | 1.04 |
| 6/18/2025 | 1.21 | 1.22 | 1.15 | 1.16 | 109,712 | 1.16 |
| 6/17/2025 | 1.23 | 1.26 | 1.18 | 1.22 | 113,912 | 1.22 |
| 6/16/2025 | 1.26 | 1.28 | 1.22 | 1.25 | 203,530 | 1.25 |
| 6/13/2025 | 1.21 | 1.27 | 1.18 | 1.25 | 237,522 | 1.25 |
| 6/12/2025 | 1.14 | 1.22 | 1.10 | 1.15 | 198,270 | 1.15 |
| 6/11/2025 | 1.24 | 1.25 | 1.13 | 1.16 | 161,431 | 1.16 |
| 6/10/2025 | 1.21 | 1.39 | 1.20 | 1.25 | 293,547 | 1.25 |
| 6/09/2025 | 1.25 | 1.25 | 1.18 | 1.22 | 75,510 | 1.22 |
| 6/06/2025 | 1.22 | 1.31 | 1.18 | 1.25 | 146,647 | 1.25 |
| 6/05/2025 | 1.13 | 1.30 | 1.13 | 1.25 | 350,425 | 1.25 |
| 6/04/2025 | 1.10 | 1.13 | 1.05 | 1.11 | 186,778 | 1.11 |
| 6/03/2025 | 1.14 | 1.18 | 1.10 | 1.13 | 179,161 | 1.13 |
| 6/02/2025 | 1.16 | 1.18 | 1.01 | 1.08 | 619,286 | 1.08 |
| 5/30/2025 | 1.22 | 1.24 | 1.17 | 1.17 | 199,712 | 1.17 |
| 5/29/2025 | 1.27 | 1.27 | 1.19 | 1.23 | 400,600 | 1.23 |
| 5/28/2025 | 1.50 | 1.58 | 1.20 | 1.31 | 15,631,484 | 1.31 |
| 5/27/2025 | 1.29 | 1.37 | 1.23 | 1.35 | 144,967 | 1.35 |
| 5/23/2025 | 1.19 | 1.25 | 1.19 | 1.23 | 22,817 | 1.23 |
| 5/22/2025 | 1.21 | 1.26 | 1.19 | 1.23 | 23,294 | 1.23 |
| 5/21/2025 | 1.23 | 1.26 | 1.16 | 1.20 | 53,886 | 1.20 |
| 5/20/2025 | 1.25 | 1.30 | 1.20 | 1.20 | 37,587 | 1.20 |
| 5/19/2025 | 1.30 | 1.35 | 1.27 | 1.27 | 29,001 | 1.27 |
| 5/16/2025 | 1.35 | 1.38 | 1.33 | 1.33 | 23,040 | 1.33 |
| 5/15/2025 | 1.45 | 1.45 | 1.32 | 1.34 | 29,493 | 1.34 |
| 5/14/2025 | 1.35 | 1.46 | 1.30 | 1.44 | 53,944 | 1.44 |
| 5/13/2025 | 1.30 | 1.40 | 1.30 | 1.32 | 63,576 | 1.32 |
| 5/12/2025 | 1.45 | 1.45 | 1.33 | 1.34 | 85,789 | 1.34 |
| 5/09/2025 | 1.32 | 1.46 | 1.27 | 1.39 | 90,119 | 1.39 |
| 5/08/2025 | 1.30 | 1.36 | 1.29 | 1.31 | 47,877 | 1.31 |
| 5/07/2025 | 1.50 | 1.51 | 1.30 | 1.30 | 157,191 | 1.30 |
| 5/06/2025 | 1.45 | 1.58 | 1.42 | 1.53 | 83,238 | 1.53 |
| 5/05/2025 | 1.30 | 1.62 | 1.29 | 1.49 | 291,175 | 1.49 |
| 5/02/2025 | 1.25 | 1.36 | 1.25 | 1.28 | 46,274 | 1.28 |
| 5/01/2025 | 1.18 | 1.34 | 1.18 | 1.27 | 91,674 | 1.27 |
| 4/30/2025 | 1.18 | 1.24 | 1.15 | 1.21 | 22,834 | 1.21 |
| 4/29/2025 | 1.20 | 1.24 | 1.18 | 1.22 | 33,036 | 1.22 |
| 4/28/2025 | 1.33 | 1.33 | 1.12 | 1.15 | 92,838 | 1.15 |
| 4/25/2025 | 1.27 | 1.34 | 1.24 | 1.33 | 42,836 | 1.33 |