Dark

AMOD
Alpha Modus Holdings, Inc. Class A Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1.33USD-0.746%(-0.01)23,040

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:18:30 AM EDT

1.33USD-0.746%(-0.01)1,507

After-hours

May 16, 2025 4:19:30 PM EDT

1.37USD+2.820%(+0.04)102

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.3500	1.3800	1.3300	1.3300	-0.746%	23,040	0.000%
2025-05-15	1.4500	1.4500	1.3200	1.3400	-6.944%	29,493	-0.746%
2025-05-14	1.3500	1.4600	1.3000	1.4400	+9.091%	54,494	-7.639%
2025-05-13	1.3000	1.4000	1.3000	1.3200	-1.493%	63,601	+0.758%
2025-05-12	1.4500	1.4500	1.3300	1.3400	-3.597%	85,849	-0.746%
2025-05-09	1.3200	1.4649	1.2700	1.3900	+6.107%	90,119	-4.317%
2025-05-08	1.3000	1.3600	1.2900	1.3100	+0.769%	47,877	+1.527%
2025-05-07	1.5001	1.5056	1.3000	1.3000	-15.033%	157,191	+2.308%
2025-05-06	1.4500	1.5800	1.4200	1.5300	+2.685%	84,339	-13.072%
2025-05-05	1.3000	1.6200	1.2950	1.4900	+16.406%	291,176	-10.738%
2025-05-02	1.2500	1.3600	1.2500	1.2800	+0.787%	46,274	+3.906%
2025-05-01	1.1800	1.3416	1.1800	1.2700	+4.959%	91,674	+4.724%
2025-04-30	1.1800	1.2361	1.1500	1.2100	-0.820%	22,834	+9.917%
2025-04-29	1.2000	1.2400	1.1800	1.2200	+6.087%	33,036	+9.016%
2025-04-28	1.3300	1.3300	1.1200	1.1500	-13.534%	92,985	+15.652%
2025-04-25	1.2700	1.3400	1.2400	1.3300	+2.308%	42,836	0.000%
2025-04-24	1.1900	1.3000	1.1900	1.3000	+6.557%	51,013	+2.308%
2025-04-23	1.2700	1.2700	1.1900	1.2200	+1.658%	33,592	+9.016%
2025-04-22	1.2500	1.3300	1.2000	1.2001	-6.969%	26,204	+10.824%
2025-04-21	1.3200	1.3700	1.1900	1.2900	-3.731%	57,113	+3.101%
2025-04-17	1.3500	1.3541	1.2059	1.3400	-2.190%	73,084	-0.746%
2025-04-16	1.3000	1.4494	1.2229	1.3700	+12.295%	157,295	-2.920%
2025-04-15	1.2200	1.3333	1.2000	1.2200	-3.175%	31,511	+9.016%
2025-04-14	1.1600	1.3000	1.1400	1.2600	+14.545%	112,816	+5.556%
2025-04-11	1.2100	1.2100	1.1000	1.1000	-9.836%	48,218	+20.909%
2025-04-10	1.1900	1.2797	1.0900	1.2200	+9.910%	78,006	+9.016%
2025-04-09	1.0500	1.1993	1.0200	1.1100	+0.909%	44,408	+19.820%
2025-04-08	1.2000	1.2000	1.1000	1.1000	-2.222%	33,275	+20.909%
2025-04-07	1.1000	1.2000	1.0700	1.1250	-11.417%	48,763	+18.222%
2025-04-04	1.2800	1.3000	1.1700	1.2700	-3.788%	61,721	+4.724%
2025-04-03	1.4200	1.4200	1.2100	1.3200	-2.941%	47,096	+0.758%
2025-04-02	1.2805	1.4400	1.2805	1.3600	+3.030%	26,835	-2.206%
2025-04-01	1.2600	1.4000	1.2600	1.3200	+2.326%	38,491	+0.758%
2025-03-31	1.3200	1.3722	1.2000	1.2900	-3.008%	50,229	+3.101%
2025-03-28	1.4000	1.5000	1.3100	1.3300	-7.639%	73,140	0.000%
2025-03-27	1.6000	1.6000	1.4000	1.4400	-7.097%	87,804	-7.639%
2025-03-26	1.6105	1.6400	1.5400	1.5500	-3.924%	74,485	-14.194%
2025-03-25	1.6900	1.7400	1.6100	1.6133	-2.224%	66,513	-17.560%
2025-03-24	1.7600	1.9600	1.6049	1.6500	-5.172%	320,945	-19.394%
2025-03-21	1.8200	1.9800	1.7300	1.7400	-11.224%	125,136	-23.563%
2025-03-20	1.7000	2.0500	1.6905	1.9600	+11.364%	146,858	-32.143%
2025-03-19	1.6200	1.8800	1.6000	1.7600	+10.000%	300,242	-24.432%
2025-03-18	1.5000	1.6000	1.4647	1.6000	+4.575%	55,755	-16.875%
2025-03-17	1.7600	1.7700	1.4800	1.5300	-7.831%	943,089	-13.072%
2025-03-14	1.5400	1.7200	1.5400	1.6600	+3.106%	58,577	-19.880%
2025-03-13	1.6800	1.6800	1.5300	1.6100	-2.424%	93,273	-17.391%
2025-03-12	1.4000	1.7900	1.3000	1.6500	+22.222%	331,489	-19.394%
2025-03-11	1.4500	1.4600	1.2501	1.3500	-9.396%	238,893	-1.481%
2025-03-10	1.5800	1.6093	1.4200	1.4900	-8.025%	165,433	-10.738%
2025-03-07	1.5800	1.6300	1.3800	1.6200	+1.250%	241,852	-17.901%
2025-03-06	1.7300	1.7401	1.5600	1.6000	-6.977%	109,720	-16.875%
2025-03-05	1.8000	1.8533	1.7000	1.7200	-2.825%	101,888	-22.674%
2025-03-04	1.8700	1.9100	1.6800	1.7700	-7.330%	156,898	-24.859%
2025-03-03	2.0300	2.1700	1.8501	1.9100	-6.373%	137,883	-30.366%
2025-02-28	1.9400	2.0800	1.9300	2.0400	+3.030%	86,172	-34.804%
2025-02-27	2.1700	2.2500	1.9400	1.9800	-10.811%	166,207	-32.828%
2025-02-26	2.0000	2.3643	1.9300	2.2200	+12.121%	395,620	-40.090%
2025-02-25	2.1300	2.2500	1.9000	1.9800	-5.489%	233,739	-32.828%
2025-02-24	2.1300	2.1600	1.9800	2.0950	+0.239%	301,839	-36.516%
2025-02-21	2.4100	2.5000	2.0500	2.0900	-15.385%	304,176	-36.364%
2025-02-20	2.5600	2.7393	2.3000	2.4700	-4.264%	471,788	-46.154%
2025-02-19	2.6700	2.8100	2.4210	2.5800	-6.182%	356,024	-48.450%
2025-02-18	2.5100	3.2820	2.5100	2.7500	+3.774%	983,915	-51.636%
2025-02-14	3.6030	3.9899	2.5700	2.6500	-26.796%	3,173,087	-49.811%
2025-02-13	3.2500	6.0199	3.1400	3.6200	+96.739%	125,942,171	-63.260%
2025-02-12	1.8385	1.9400	1.7700	1.8400	-2.646%	134,356	-27.717%
2025-02-11	1.8800	2.0100	1.7800	1.8900	-3.571%	186,128	-29.630%
2025-02-10	2.2300	2.3700	1.8200	1.9600	-17.300%	335,500	-32.143%
2025-02-07	2.4000	2.4980	2.1900	2.3700	-4.037%	273,569	-43.882%
2025-02-06	2.2200	2.5500	2.2100	2.4697	+4.207%	178,790	-46.147%
2025-02-05	2.3500	2.5000	2.0300	2.3700	+2.155%	223,981	-43.882%
2025-02-04	3.1900	3.2000	2.1200	2.3200	-11.111%	8,275,329	-42.672%
2025-02-03	2.7000	2.8800	2.4500	2.6100	-9.375%	428,849	-49.042%
2025-01-31	3.1000	3.1100	2.6000	2.8800	-8.280%	1,664,026	-53.819%
2025-01-30	2.7300	5.5399	2.7000	3.1400	+103.896%	126,590,573	-57.643%
2025-01-29	1.3900	1.6900	1.3900	1.5400	+10.000%	168,518	-13.636%
2025-01-28	1.5100	1.5600	1.3200	1.4000	-7.895%	54,459	-5.000%
2025-01-27	1.8000	1.8000	1.4100	1.5200	-12.644%	63,255	-12.500%
2025-01-24	1.8000	1.8600	1.6100	1.7400	-2.793%	62,665	-23.563%
2025-01-23	1.8300	1.9999	1.7500	1.7900	-3.243%	73,843	-25.698%
2025-01-22	1.8200	2.0000	1.5500	1.8500	-5.612%	165,405	-28.108%
2025-01-21	2.4100	2.5000	1.7700	1.9600	-14.967%	236,583	-32.143%
2025-01-17	1.7600	2.4999	1.7600	2.3050	+30.226%	622,306	-42.299%
2025-01-16	1.7500	1.8600	1.7100	1.7700	-3.804%	18,215	-24.859%
2025-01-15	1.9400	2.1199	1.5850	1.8400	-8.005%	85,275	-27.717%
2025-01-14	1.8900	2.1500	1.8000	2.0001	+9.295%	142,644	-33.503%
2025-01-13	1.8200	1.9000	1.7001	1.8300	-4.687%	53,690	-27.322%
2025-01-10	2.1500	2.1500	1.9200	1.9200	-14.667%	74,480	-30.729%
2025-01-08	2.5800	2.6399	1.7100	2.2500	-18.773%	163,091	-40.889%
2025-01-07	3.0000	3.0000	2.6500	2.7700	+2.596%	422,488	-51.986%
2025-01-06	3.1500	3.2100	2.5000	2.6999	+7.566%	266,994	-50.739%
2025-01-03	2.9700	3.2350	2.4700	2.5100	-15.488%	139,071	-47.012%
2025-01-02	3.1700	3.3500	2.8501	2.9700	-1.000%	22,700	-55.219%
2024-12-31	3.0100	3.7100	2.9711	3.0000	-8.537%	102,574	-55.667%
2024-12-30	3.0800	3.4351	2.8600	3.2800	+2.660%	36,382	-59.451%
2024-12-27	3.1100	3.4900	3.0000	3.1950	-1.084%	17,277	-58.372%
2024-12-26	3.2500	3.9000	2.9900	3.2300	-3.003%	88,214	-58.824%
2024-12-24	3.3000	3.7390	3.1400	3.3300	-2.346%	21,055	-60.060%
2024-12-23	3.6501	3.9125	2.7801	3.4100	-7.838%	21,586	-60.997%
2024-12-20	3.5700	4.7800	2.9800	3.7000	+6.017%	141,530	-64.054%
2024-12-19	2.5100	3.6400	2.2400	3.4900	+34.749%	108,617	-61.891%
2024-12-18	2.9500	2.9500	2.2000	2.5900	-13.667%	94,486	-48.649%
2024-12-17	4.9500	6.1000	2.7900	3.0000	-45.455%	253,054	-55.667%
2024-12-16	11.3000	11.3000	4.5000	5.5000	0.000%	170,999	-75.818%

.dark-mode .rVCdgh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rVCdgh{ color: #333333; background-color: white; border: 2px solid #333333; }AMODAlpha Modus Holdings, Inc. Class A Common Stockstock NASDAQ

AMOD
Alpha Modus Holdings, Inc. Class A Common Stock
stock NASDAQ