Dark

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

At Close

Sep 30, 2026 3:48:48 PM EDT

1.58USD0.000%(0.00)3,559

1.29Bid 1.83Ask 0.54Spread

Pre-market

Oct 1, 2026 9:23:30 AM EDT

1.60USD+1.209%(+0.02)405

After-hours

Sep 30, 2026 4:44:30 PM EDT

1.51USD-4.519%(-0.07)2,540

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	1.5464	1.6000	1.5297	1.5500	-1.899%	10,134	0.000%
2026-09-29	1.5800	1.5800	1.4601	1.5800	+0.637%	41,372	-1.899%
2026-09-28	1.6600	1.6700	1.5500	1.5700	-4.848%	16,423	-1.274%
2026-09-25	1.6200	1.7277	1.6200	1.6500	-1.198%	28,887	-6.061%
2026-09-24	1.6200	1.6900	1.5800	1.6700	+0.602%	80,862	-7.186%
2026-09-23	1.9300	1.9300	1.6400	1.6600	-12.632%	91,759	-6.627%
2026-09-22	1.9465	1.9550	1.9000	1.9000	-3.061%	24,695	-18.421%
2026-09-21	2.0200	2.1000	1.9397	1.9600	+1.031%	52,929	-20.918%
2026-09-18	1.9600	2.0200	1.9400	1.9400	-1.020%	68,733	-20.103%
2026-09-17	1.8900	2.0399	1.8800	1.9600	+6.522%	82,108	-20.918%
2026-09-16	1.9600	1.9999	1.8300	1.8400	-7.071%	56,814	-15.761%
2026-09-15	2.0400	2.0700	1.9300	1.9800	-9.174%	80,254	-21.717%
2026-09-14	2.3300	2.4800	2.0900	2.1800	-2.679%	481,497	-28.899%
2026-09-11	2.0800	2.2500	2.0700	2.2400	+7.177%	422,882	-30.804%
2026-09-10	1.9500	2.0900	1.9200	2.0900	+7.179%	53,744	-25.837%
2026-09-09	2.0200	2.0300	1.9300	1.9500	-5.340%	32,904	-20.513%
2026-09-08	2.1500	2.1500	2.0400	2.0600	-5.069%	52,978	-24.757%
2026-09-04	2.2100	2.2400	2.0900	2.1700	-1.364%	113,705	-28.571%
2026-09-03	2.1300	2.2899	2.1000	2.2000	+5.769%	140,322	-29.545%
2026-09-02	2.1000	2.2500	2.0000	2.0800	-24.910%	517,996	-25.481%
2026-09-01	2.4200	2.8700	2.1100	2.7700	+13.061%	2,869,431	-44.043%
2026-08-31	2.4600	2.5300	2.4100	2.4500	-2.000%	30,339	-36.735%
2026-08-28	2.8200	2.8200	2.4500	2.5000	-11.972%	128,568	-38.000%
2026-08-27	3.1500	3.2100	2.5250	2.8400	-25.459%	1,647,710	-45.423%
2026-08-26	3.8700	3.8700	3.6500	3.8100	+0.528%	15,207	-59.318%
2026-08-25	3.9400	4.0000	3.5600	3.7900	-18.670%	267,804	-59.103%
2026-08-24	4.5000	4.6800	4.3044	4.6600	+0.648%	39,418	-66.738%
2026-08-21	4.6000	4.6900	4.4451	4.6300	+0.652%	11,406	-66.523%
2026-08-20	4.2500	4.6100	4.2500	4.6000	+4.427%	18,872	-66.304%
2026-08-19	4.4600	4.4900	4.3250	4.4050	+1.498%	11,754	-64.813%
2026-08-18	4.2400	4.4000	4.2200	4.3400	0.000%	4,321	-64.286%
2026-08-17	4.4600	4.5000	4.1639	4.3400	-3.448%	5,411	-64.286%
2026-08-14	4.4723	4.5250	4.4400	4.4950	-1.425%	13,635	-65.517%
2026-08-13	4.3500	4.5600	4.3500	4.5600	+4.828%	8,801	-66.009%
2026-08-12	4.5050	4.5050	4.2300	4.3500	-5.844%	14,408	-64.368%
2026-08-11	4.4000	4.6200	4.4000	4.6200	+3.356%	7,766	-66.450%
2026-08-10	4.4800	4.4900	4.2100	4.4700	-1.542%	13,437	-65.324%
2026-08-07	4.4700	4.6200	4.3500	4.5400	+2.948%	30,436	-65.859%
2026-08-06	4.2200	4.5300	4.2100	4.4100	+0.456%	11,207	-64.853%
2026-08-05	4.0100	4.4600	4.0100	4.3900	-2.876%	73,631	-64.692%
2026-08-04	4.1000	4.5562	3.9301	4.5200	+12.718%	27,574	-65.708%
2026-08-03	3.9100	4.1599	3.9000	4.0100	+1.777%	11,819	-61.347%
2026-07-31	3.9480	4.0000	3.7100	3.9400	+5.348%	16,242	-60.660%
2026-07-30	3.7500	3.9400	3.7000	3.7400	-1.579%	29,898	-58.556%
2026-07-29	3.6000	4.0000	3.6000	3.8000	+4.683%	28,115	-59.211%
2026-07-28	3.5100	3.7400	3.5100	3.6300	0.000%	2,571	-57.300%
2026-07-27	3.7300	3.7300	3.4000	3.6300	-3.968%	9,264	-57.300%
2026-07-24	3.6300	3.7800	3.5500	3.7800	+2.162%	7,060	-58.995%
2026-07-23	3.7444	3.7444	3.6200	3.7000	-3.394%	3,960	-58.108%
2026-07-22	3.8600	3.8600	3.5500	3.8300	-0.777%	21,360	-59.530%
2026-07-21	3.8400	3.9500	3.8000	3.8600	+0.260%	7,970	-59.845%
2026-07-20	3.8600	3.9850	3.8500	3.8500	-0.773%	6,938	-59.740%
2026-07-17	4.0500	4.1100	3.8501	3.8800	-4.433%	21,612	-60.052%
2026-07-16	4.1900	4.2900	4.0100	4.0600	-0.978%	14,850	-61.823%
2026-07-15	4.2000	4.3100	4.0700	4.1001	-0.483%	12,173	-62.196%
2026-07-14	4.1250	4.2900	3.9850	4.1200	+2.743%	42,227	-62.379%
2026-07-13	3.9900	4.1226	3.9900	4.0100	-3.606%	11,120	-61.347%
2026-07-10	4.2200	4.5500	4.1200	4.1600	-0.478%	39,788	-62.740%
2026-07-09	3.9850	4.3000	3.8567	4.1800	+4.239%	17,203	-62.919%
2026-07-08	4.0600	4.1000	3.9650	4.0100	-4.976%	11,191	-61.347%
2026-07-07	4.2600	4.2600	3.9700	4.2200	+0.238%	36,788	-63.270%
2026-07-06	4.5100	4.8500	4.2000	4.2100	-5.605%	73,149	-63.183%
2026-07-02	4.7000	5.1699	4.4600	4.4600	-6.695%	24,152	-65.247%
2026-07-01	4.0800	4.8100	4.0600	4.7800	+12.207%	44,596	-67.573%
2026-06-30	4.0000	4.2900	3.9120	4.2600	+5.185%	19,458	-63.615%
2026-06-29	4.3500	4.3500	3.9900	4.0500	-1.460%	17,663	-61.728%
2026-06-26	4.0300	4.3700	4.0100	4.1100	+2.750%	26,904	-62.287%
2026-06-25	4.1300	4.5099	3.9950	4.0000	-4.077%	44,474	-61.250%
2026-06-24	3.8600	4.2500	3.8101	4.1700	+8.594%	79,681	-62.830%
2026-06-23	3.9600	4.0100	3.8400	3.8400	-3.030%	24,065	-59.635%
2026-06-22	4.0200	4.1500	3.8900	3.9600	-1.247%	33,709	-60.859%
2026-06-18	4.5000	4.5300	3.7900	4.0100	-7.390%	92,048	-61.347%
2026-06-17	5.1400	5.2550	4.3200	4.3300	-15.430%	100,947	-64.203%
2026-06-16	5.7500	5.8450	5.0100	5.1200	-10.490%	119,036	-69.727%
2026-06-15	5.8000	6.6400	5.2301	5.7200	+7.357%	387,472	-72.902%
2026-06-12	6.2000	6.3960	5.2520	5.3280	-11.846%	13,274	-70.908%
2026-06-11	6.8000	7.2000	5.6400	6.0440	-13.459%	25,190	-74.355%
2026-06-10	7.1600	7.1600	6.6880	6.9840	+1.276%	6,688	-77.806%
2026-06-09	6.7200	7.2160	6.4800	6.8960	+4.169%	16,715	-77.523%
2026-06-08	7.5080	7.5080	6.4640	6.6200	-21.934%	23,590	-76.586%
2026-06-05	9.1600	9.1600	8.1080	8.4800	-4.762%	10,303	-81.722%
2026-06-04	8.8160	9.1760	8.4000	8.9040	+3.970%	6,310	-82.592%
2026-06-03	9.0000	9.3960	8.5200	8.5640	-5.013%	5,575	-81.901%
2026-06-02	9.4800	9.4800	8.8360	9.0160	-2.340%	6,630	-82.808%
2026-06-01	9.6000	9.7960	9.0920	9.2320	+0.610%	25,068	-83.211%
2026-05-29	9.1480	9.4000	9.0040	9.1760	-0.261%	18,327	-83.108%
2026-05-28	8.4000	9.8000	8.1920	9.2000	+10.312%	49,613	-83.152%
2026-05-27	8.3840	8.5240	7.8920	8.3400	-0.714%	19,243	-81.415%
2026-05-26	8.0360	8.7320	8.0160	8.4000	+5.000%	18,319	-81.548%
2026-05-22	8.1160	8.3080	7.8040	8.0000	-1.961%	13,973	-80.625%
2026-05-21	8.3200	8.3200	7.6560	8.1600	-0.488%	17,498	-81.005%
2026-05-20	8.6800	8.6800	8.0440	8.2000	-5.093%	34,095	-81.098%
2026-05-19	8.5800	9.0200	8.2640	8.6400	-1.370%	9,084	-82.060%
2026-05-18	8.9600	8.9600	8.2080	8.7600	+1.860%	16,036	-82.306%
2026-05-15	8.6800	8.9200	8.4320	8.6000	-4.018%	22,743	-81.977%
2026-05-14	8.6800	9.4240	8.2120	8.9600	+3.226%	57,179	-82.701%
2026-05-13	8.6680	9.0080	8.4200	8.6800	-1.004%	9,837	-82.143%
2026-05-12	9.2400	9.2440	8.4160	8.7680	-6.325%	15,852	-82.322%
2026-05-11	9.0800	9.3600	8.9440	9.3600	+1.036%	9,082	-83.440%
2026-05-08	8.9200	9.2640	8.6040	9.2640	+0.696%	16,197	-83.269%
2026-05-07	8.6880	9.3360	8.6040	9.2000	+4.308%	47,666	-83.152%
2026-05-06	8.3600	9.1640	8.0800	8.8200	-4.421%	46,681	-82.426%
2026-05-05	8.2440	9.6840	7.8880	9.2280	-0.043%	1,015,786	-83.203%
2026-05-04	10.0000	10.0000	9.0080	9.2320	-3.713%	15,008	-83.211%
2026-05-01	9.3200	9.8040	8.8000	9.5880	+3.274%	18,692	-83.834%
2026-04-30	9.2400	9.5840	8.9200	9.2840	+5.596%	24,046	-83.305%
2026-04-29	10.0800	10.0960	8.6520	8.7920	-11.012%	23,122	-82.370%
2026-04-28	11.1640	11.5040	9.1200	9.8800	-14.974%	34,617	-84.312%
2026-04-27	13.3640	13.3640	11.6040	11.6200	-11.379%	14,938	-86.661%
2026-04-24	14.5240	14.5240	13.0000	13.1120	-8.436%	30,994	-88.179%
2026-04-23	15.0200	15.0200	13.7920	14.3200	-7.613%	7,347	-89.176%
2026-04-22	15.3920	15.8040	14.6040	15.5000	+3.059%	5,582	-90.000%
2026-04-21	15.4600	16.0000	14.9280	15.0400	-1.674%	3,481	-89.694%
2026-04-20	15.0520	15.8000	14.8040	15.2960	+0.738%	4,737	-89.867%
2026-04-17	15.3600	15.9600	15.0600	15.1840	-0.888%	7,024	-89.792%
2026-04-16	15.0400	15.5880	14.8520	15.3200	+5.336%	11,043	-89.883%
2026-04-15	14.8000	15.2320	14.2040	14.5440	-0.110%	16,990	-89.343%
2026-04-14	14.2400	14.7400	13.8840	14.5600	0.000%	8,825	-89.354%
2026-04-13	13.8040	14.5920	13.2080	14.5600	+7.884%	19,110	-89.354%
2026-04-10	13.6000	13.8800	12.9320	13.4960	+0.178%	8,332	-88.515%
2026-04-09	13.8400	14.2560	12.8000	13.4720	-4.616%	10,996	-88.495%
2026-04-08	14.7960	14.7960	13.6280	14.1240	-0.170%	12,980	-89.026%
2026-04-07	14.1080	14.4400	13.6240	14.1480	-1.723%	8,763	-89.044%
2026-04-06	13.6880	14.8000	13.6000	14.3960	+5.203%	9,673	-89.233%
2026-04-02	14.3400	14.8120	13.2280	13.6840	-8.038%	17,029	-88.673%
2026-04-01	14.8000	15.4600	14.0000	14.8800	+1.169%	61,888	-89.583%
2026-03-31	14.8400	14.9440	13.4520	14.7080	+7.704%	6,834	-89.462%
2026-03-30	14.6560	14.6560	13.6000	13.6560	-8.692%	4,253	-88.650%
2026-03-27	14.9560	15.5960	13.6000	14.9560	-1.605%	12,072	-89.636%
2026-03-26	15.0800	16.0000	14.5200	15.2000	+4.828%	12,141	-89.803%
2026-03-25	14.7960	14.8440	13.8000	14.5000	+0.055%	6,387	-89.310%
2026-03-24	14.0400	15.5200	14.0000	14.4920	+0.639%	5,923	-89.304%
2026-03-23	14.8000	15.3000	13.8800	14.4000	+1.266%	10,869	-89.236%
2026-03-20	14.6800	14.8000	13.4000	14.2200	-1.850%	12,257	-89.100%
2026-03-19	14.8400	15.7760	13.2120	14.4880	-2.108%	15,749	-89.301%
2026-03-18	18.0000	18.8000	14.7080	14.8000	-18.717%	30,053	-89.527%
2026-03-17	18.6000	19.2000	18.1000	18.2080	-2.108%	8,871	-91.487%
2026-03-16	18.4000	19.7280	18.4000	18.6000	+0.846%	7,786	-91.667%
2026-03-13	19.8560	19.9520	18.0440	18.4440	-3.677%	6,018	-91.596%
2026-03-12	20.0080	20.7840	18.9160	19.1480	-4.260%	9,531	-91.905%
2026-03-11	19.0360	20.4400	18.8000	20.0000	+4.844%	18,556	-92.250%
2026-03-10	20.3400	20.3400	18.8400	19.0760	-4.121%	5,041	-91.875%
2026-03-09	19.3800	20.1640	18.8400	19.8960	-0.120%	7,662	-92.209%
2026-03-06	20.4600	21.1360	19.6800	19.9200	-4.579%	10,600	-92.219%
2026-03-05	22.4040	22.9160	20.6000	20.8760	-6.820%	8,649	-92.575%
2026-03-04	21.3160	22.9160	20.0520	22.4040	+9.395%	7,235	-93.082%
2026-03-03	20.0200	21.5960	19.2000	20.4800	+1.708%	7,782	-92.432%
2026-03-02	19.9600	21.0320	18.8080	20.1360	+0.399%	6,149	-92.302%
2026-02-27	21.3360	22.7920	20.0400	20.0560	-6.716%	6,689	-92.272%
2026-02-26	21.1440	23.3920	20.3960	21.5000	+1.799%	9,334	-92.791%
2026-02-25	19.6400	21.9840	19.6400	21.1200	+8.486%	7,180	-92.661%
2026-02-24	19.3480	19.9240	18.5880	19.4680	+4.667%	3,743	-92.038%
2026-02-23	19.7800	19.9920	18.2040	18.6000	-5.870%	4,366	-91.667%
2026-02-20	20.0160	20.1240	19.2000	19.7600	-2.139%	8,916	-92.156%
2026-02-19	21.3720	22.2040	19.4440	20.1920	-6.171%	10,730	-92.324%
2026-02-18	22.9280	23.5320	21.2000	21.5200	-7.081%	7,649	-92.797%
2026-02-17	23.6400	24.6000	22.4560	23.1600	-1.864%	5,472	-93.307%
2026-02-13	23.9960	24.7800	22.8080	23.6000	-1.650%	8,674	-93.432%
2026-02-12	24.0000	25.9960	22.8120	23.9960	+2.899%	10,201	-93.541%
2026-02-11	24.9960	26.3080	22.1080	23.3200	-6.556%	18,829	-93.353%
2026-02-10	28.8040	29.0920	24.1200	24.9560	-14.229%	18,338	-93.789%
2026-02-09	31.2280	31.6000	26.2000	29.0960	-9.381%	24,285	-94.673%
2026-02-06	39.6040	39.6040	30.0000	32.1080	-13.679%	26,499	-95.173%
2026-02-05	38.0000	40.0000	35.2840	37.1960	-8.833%	19,372	-95.833%
2026-02-04	41.6000	41.6000	38.4000	40.8000	-0.971%	23,732	-96.201%
2026-02-03	37.2000	42.8000	37.2000	41.2000	+12.581%	28,973	-96.238%
2026-02-02	46.0000	46.0000	35.2000	36.5960	-12.450%	54,503	-95.765%
2026-01-30	45.2000	46.0000	41.2000	41.8000	-6.696%	25,772	-96.292%
2026-01-29	48.4000	48.4000	39.9800	44.8000	0.000%	56,924	-96.540%
2026-01-28	37.6000	47.6000	36.5920	44.8000	+19.876%	86,755	-96.540%
2026-01-27	37.2000	37.6000	34.9040	37.3720	-0.585%	38,467	-95.853%
2026-01-26	41.2000	41.2000	30.7320	37.5920	-1.333%	79,842	-95.877%
2026-01-23	35.2000	39.3200	33.2000	38.1000	+4.441%	77,030	-95.932%
2026-01-22	37.2000	37.2000	34.0400	36.4800	-0.870%	28,753	-95.751%
2026-01-21	34.7720	37.9160	32.1800	36.8000	+14.300%	79,808	-95.788%
2026-01-20	28.8400	33.5880	28.2400	32.1960	+7.035%	43,046	-95.186%
2026-01-16	27.9080	31.6960	26.9200	30.0800	+8.155%	40,149	-94.847%
2026-01-15	26.8680	28.8720	26.4000	27.8120	+2.250%	17,963	-94.427%
2026-01-14	27.0000	27.8000	25.6000	27.2000	-1.392%	13,094	-94.301%
2026-01-13	26.3600	28.8080	25.6280	27.5840	+6.568%	39,951	-94.381%
2026-01-12	24.9080	26.1960	24.0040	25.8840	-0.660%	16,923	-94.012%
2026-01-09	28.0000	28.0000	25.2000	26.0560	-7.864%	24,086	-94.051%
2026-01-08	24.8200	28.4000	23.3120	28.2800	+8.104%	99,663	-94.519%
2026-01-07	26.7280	30.0000	24.1200	26.1600	+33.198%	1,830,141	-94.075%
2026-01-06	18.4000	19.6720	18.0880	19.6400	+7.276%	335,616	-92.108%
2026-01-05	19.3600	19.3600	16.0000	18.3080	-0.931%	6,053	-91.534%
2026-01-02	19.5200	19.5200	17.8280	18.4800	+0.413%	1,997	-91.613%
2025-12-31	19.6000	19.6000	17.7560	18.4040	-4.345%	4,749	-91.578%
2025-12-30	18.4600	19.6040	18.4000	19.2400	+2.297%	5,401	-91.944%
2025-12-29	20.0040	20.4000	17.8720	18.8080	-10.267%	15,982	-91.759%
2025-12-26	19.2000	21.8720	19.1600	20.9600	+9.509%	15,986	-92.605%
2025-12-24	20.4000	20.4200	18.4000	19.1400	-7.429%	3,196	-91.902%
2025-12-23	22.4000	22.4800	20.4000	20.6760	-9.696%	5,784	-92.503%
2025-12-22	24.9200	25.3120	22.0000	22.8960	-8.240%	6,394	-93.230%
2025-12-19	28.0000	29.6000	24.5960	24.9520	-12.962%	18,149	-93.788%
2025-12-18	25.5880	34.8000	24.8760	28.6680	+16.936%	220,913	-94.593%
2025-12-17	21.8000	26.6360	20.8400	24.5160	+9.446%	5,797	-93.678%
2025-12-16	22.6240	22.8720	21.8000	22.4000	+2.752%	1,901	-93.080%
2025-12-15	22.4840	24.0000	21.3560	21.8000	-4.436%	1,927	-92.890%
2025-12-12	27.4000	27.4000	22.4240	22.8120	-14.702%	4,050	-93.205%
2025-12-11	27.0840	29.1960	25.9520	26.7440	-4.212%	2,156	-94.204%
2025-12-10	29.1600	30.6280	27.2000	27.9200	-2.786%	3,088	-94.448%
2025-12-09	27.0200	31.2000	26.0360	28.7200	+7.180%	2,775	-94.603%
2025-12-08	29.0400	29.0400	26.4040	26.7960	-3.096%	1,464	-94.216%
2025-12-05	31.1200	31.6000	26.0040	27.6520	-4.661%	13,427	-94.395%
2025-12-04	30.8880	31.1920	28.8280	29.0040	-5.129%	2,198	-94.656%
2025-12-03	29.2120	31.1960	28.8480	30.5720	+1.272%	805	-94.930%
2025-12-02	30.5240	32.3760	29.1960	30.1880	+6.251%	1,269	-94.866%
2025-12-01	32.0000	32.3840	28.4120	28.4120	-8.087%	765	-94.545%
2025-11-28	30.9200	32.0000	30.4160	30.9120	+2.944%	373	-94.986%
2025-11-26	30.2920	34.3440	30.0000	30.0280	+1.023%	2,523	-94.838%
2025-11-25	29.4080	30.2800	29.0400	29.7240	+2.880%	1,242	-94.785%
2025-11-24	30.8000	30.8000	28.8200	28.8920	-5.035%	1,644	-94.635%
2025-11-21	30.4440	31.0000	29.6000	30.4240	-1.604%	1,486	-94.905%
2025-11-20	34.4000	34.7520	30.8000	30.9200	-5.316%	3,489	-94.987%
2025-11-19	34.2000	36.3960	32.6560	32.6560	-6.161%	1,742	-95.254%
2025-11-18	39.6000	39.6000	34.0000	34.8000	-6.250%	3,931	-95.546%
2025-11-17	40.4720	40.6560	36.8000	37.1200	-6.263%	3,242	-95.824%
2025-11-14	38.8000	40.8000	36.4040	39.6000	+2.062%	2,708	-96.086%
2025-11-13	40.4000	41.0640	37.9360	38.8000	-4.902%	2,606	-96.005%
2025-11-12	41.2000	41.9960	40.8000	40.8000	-0.971%	1,643	-96.201%
2025-11-11	41.6000	42.8000	40.4000	41.2000	-3.738%	2,638	-96.238%
2025-11-10	42.8000	48.0000	40.0000	42.8000	+0.943%	17,093	-96.379%
2025-11-07	42.0000	42.8000	41.6000	42.4000	-3.196%	1,334	-96.344%
2025-11-06	42.4000	52.0000	40.4000	43.8000	+3.302%	12,515	-96.461%
2025-11-05	40.7360	42.6000	40.4000	42.4000	+4.433%	1,285	-96.344%
2025-11-04	40.8000	41.9960	40.0040	40.6000	-4.245%	1,439	-96.182%
2025-11-03	41.1360	42.8000	40.8000	42.4000	+1.923%	1,323	-96.344%
2025-10-31	41.2000	41.6000	40.4000	41.6000	+0.971%	975	-96.274%
2025-10-30	41.6000	42.8000	40.4000	41.2000	-4.630%	1,492	-96.238%
2025-10-29	44.0000	45.2000	43.2000	43.2000	-4.425%	1,255	-96.412%
2025-10-28	44.4000	45.5680	44.0000	45.2000	0.000%	555	-96.571%
2025-10-27	45.6000	46.4000	44.4000	45.2000	+4.630%	1,764	-96.571%
2025-10-24	46.0000	46.0000	43.2000	43.2000	-0.917%	9,186	-96.412%
2025-10-23	42.8000	44.0160	42.8000	43.6000	-0.909%	450	-96.445%
2025-10-22	44.4000	45.2000	43.2000	44.0000	-4.348%	1,334	-96.477%
2025-10-21	47.2000	47.2000	45.6000	46.0000	-4.959%	729	-96.630%
2025-10-20	45.6000	48.7960	44.0000	48.4000	+11.009%	2,828	-96.798%
2025-10-17	43.6000	44.0000	41.7400	43.6000	-0.909%	805	-96.445%
2025-10-16	43.2000	44.4000	43.2000	44.0000	+2.804%	1,319	-96.477%
2025-10-15	43.6000	45.0440	42.4000	42.8000	-3.604%	1,339	-96.379%
2025-10-14	42.3960	45.3200	41.2000	44.4000	+4.737%	1,760	-96.509%
2025-10-13	41.2000	42.3920	40.8000	42.3920	+3.902%	494	-96.344%
2025-10-10	42.8000	43.4000	40.6000	40.8000	-5.556%	3,103	-96.201%
2025-10-09	44.0000	44.4000	43.2000	43.2000	-3.571%	1,318	-96.412%
2025-10-08	44.8000	45.1800	44.0000	44.8000	+1.818%	770	-96.540%
2025-10-07	44.0000	44.8000	43.6000	44.0000	-0.901%	1,283	-96.477%
2025-10-06	44.4000	44.8000	42.4000	44.4000	-0.893%	1,725	-96.509%
2025-10-03	44.0000	46.0000	44.0000	44.8000	0.000%	675	-96.540%
2025-10-02	46.4000	48.0000	44.0000	44.8000	-4.274%	1,971	-96.540%
2025-10-01	48.0280	48.0280	45.8000	46.8000	-1.681%	2,180	-96.688%
2025-09-30	47.2000	48.0000	44.0280	47.6000	+0.847%	2,263	-96.744%
2025-09-29	42.8000	47.2000	42.8000	47.2000	+9.259%	6,049	-96.716%
2025-09-26	44.8000	46.0000	41.2000	43.2000	-0.917%	3,048	-96.412%
2025-09-25	46.0000	46.7800	42.2000	43.6000	-6.838%	3,778	-96.445%
2025-09-24	48.4000	49.6000	46.0000	46.8000	-2.500%	2,652	-96.688%
2025-09-23	49.2000	49.6040	46.8000	48.0000	-3.226%	5,278	-96.771%
2025-09-22	48.4000	50.3960	48.0360	49.6000	+0.813%	4,326	-96.875%
2025-09-19	50.8000	52.8000	49.2000	49.2000	-4.651%	22,361	-96.850%
2025-09-18	51.2000	55.2000	50.4040	51.6000	0.000%	9,491	-96.996%
2025-09-17	47.2000	55.4600	46.4000	51.6000	+9.322%	15,916	-96.996%
2025-09-16	46.8000	48.0000	45.2000	47.2000	+2.609%	3,710	-96.716%
2025-09-15	43.6000	48.0000	42.8000	46.0000	+1.770%	3,297	-96.630%
2025-09-12	42.8000	45.8520	42.8000	45.2000	+3.670%	3,375	-96.571%
2025-09-11	43.2000	44.8000	40.8000	43.6000	+1.869%	4,107	-96.445%
2025-09-10	39.6000	42.8560	39.6000	42.8000	+6.330%	4,623	-96.379%
2025-09-09	39.7960	41.6000	38.4120	40.2520	-3.240%	5,980	-96.149%
2025-09-08	35.9600	42.4000	35.6000	41.6000	+17.660%	18,927	-96.274%
2025-09-05	35.7560	36.8000	34.4200	35.3560	-9.557%	9,007	-95.616%
2025-09-04	40.8000	42.0000	38.0000	39.0920	-6.029%	5,908	-96.035%
2025-09-03	41.6000	42.4000	40.0000	41.6000	+0.971%	5,842	-96.274%
2025-09-02	41.2000	42.5600	41.0000	41.2000	-2.830%	1,566	-96.238%
2025-08-29	42.4000	43.2000	40.8000	42.4000	-2.752%	3,681	-96.344%
2025-08-28	44.0000	44.0000	42.8000	43.6000	0.000%	1,917	-96.445%
2025-08-27	43.6000	44.6920	43.2000	43.6000	+1.869%	2,423	-96.445%
2025-08-26	45.6000	45.6000	42.8000	42.8000	-6.550%	4,059	-96.379%
2025-08-25	46.0000	47.2000	44.8000	45.8000	+1.327%	2,009	-96.616%
2025-08-22	46.0000	46.0000	43.6000	45.2000	0.000%	4,118	-96.571%
2025-08-21	42.4000	45.2000	42.0360	45.2000	+4.630%	4,282	-96.571%
2025-08-20	45.2000	45.2000	42.0000	43.2000	-2.703%	5,595	-96.412%
2025-08-19	46.8000	46.8000	44.0000	44.4000	-3.478%	2,812	-96.509%
2025-08-18	43.6000	47.2000	43.2000	46.0000	+4.545%	17,294	-96.630%
2025-08-15	44.4000	44.8000	43.6000	44.0000	-3.509%	3,259	-96.477%
2025-08-14	46.4000	46.4000	44.4000	45.6000	-1.724%	3,158	-96.601%
2025-08-13	44.0000	47.2000	42.4000	46.4000	+6.422%	6,247	-96.659%
2025-08-12	42.4000	45.2000	41.6000	43.6000	+2.830%	4,572	-96.445%
2025-08-11	43.2000	43.2000	42.0000	42.4000	+0.952%	2,142	-96.344%
2025-08-08	43.6000	43.6000	41.6000	42.0000	-2.778%	4,484	-96.310%
2025-08-07	45.6000	45.6000	42.0000	43.2000	-2.703%	4,099	-96.412%
2025-08-06	46.4000	46.4000	44.0000	44.4000	-2.632%	3,254	-96.509%
2025-08-05	44.0000	46.0000	42.8000	45.6000	+2.242%	5,260	-96.601%
2025-08-04	42.8000	45.8000	42.8000	44.6000	+3.241%	4,157	-96.525%
2025-08-01	48.4000	48.4000	42.8000	43.2000	-6.087%	10,078	-96.412%
2025-07-31	48.0000	48.0000	45.6000	46.0000	-2.542%	9,769	-96.630%
2025-07-30	48.8000	49.6000	45.6000	47.2000	-2.479%	9,422	-96.716%
2025-07-29	49.2000	50.2000	48.0000	48.4000	-6.923%	15,460	-96.798%
2025-07-28	54.8000	55.6000	50.0000	52.0000	-6.475%	23,149	-97.019%
2025-07-25	56.0000	57.6000	52.0000	55.6000	-0.714%	33,577	-97.212%
2025-07-24	62.4000	63.6000	54.4000	56.0000	-24.324%	109,205	-97.232%
2025-07-23	79.2000	104.0000	64.4000	74.0000	+59.483%	3,481,684	-97.905%
2025-07-22	48.8000	50.4000	44.8000	46.4000	-4.132%	3,558	-96.659%
2025-07-21	50.0000	50.4000	47.6000	48.4000	-1.626%	2,127	-96.798%
2025-07-18	50.0000	51.5960	48.4000	49.2000	-4.651%	2,550	-96.850%
2025-07-17	50.0000	52.0000	49.2000	51.6000	+3.200%	4,004	-96.996%
2025-07-16	48.0000	51.1960	47.6000	50.0000	+3.306%	6,585	-96.900%
2025-07-15	50.0000	51.6000	48.0000	48.4000	-2.419%	7,285	-96.798%
2025-07-14	47.2000	50.4000	47.2000	49.6000	+5.085%	3,839	-96.875%
2025-07-11	48.0000	48.8000	46.0000	47.2000	-4.065%	3,622	-96.716%
2025-07-10	49.6000	52.0000	45.6000	49.2000	-2.381%	11,185	-96.850%
2025-07-09	47.2000	53.2000	46.4000	50.4000	+13.514%	29,246	-96.925%
2025-07-08	44.8000	45.2000	42.4000	44.4000	+0.909%	1,686	-96.509%
2025-07-07	46.4000	47.8760	42.4000	44.0000	-5.172%	1,528	-96.477%
2025-07-03	46.8000	47.6000	45.2440	46.4000	0.000%	813	-96.659%
2025-07-02	46.4000	46.8000	44.8320	46.4000	0.000%	1,012	-96.659%
2025-07-01	44.0000	46.8000	44.0000	46.4000	+1.754%	836	-96.659%
2025-06-30	46.0000	46.4000	44.4000	45.6000	-1.724%	921	-96.601%
2025-06-27	47.6000	48.0000	45.6760	46.4000	-1.695%	2,556	-96.659%
2025-06-26	49.2000	49.6000	45.6000	47.2000	-4.065%	1,877	-96.716%
2025-06-25	48.4000	49.6000	46.9000	49.2000	+1.653%	2,335	-96.850%
2025-06-24	49.2000	50.0240	47.2000	48.4000	-2.419%	4,616	-96.798%
2025-06-23	44.0000	50.0000	42.0160	49.6000	+19.231%	6,741	-96.875%
2025-06-20	51.2000	51.2000	40.4000	41.6000	-10.345%	8,193	-96.274%
2025-06-18	48.4000	48.8000	46.0000	46.4000	-4.918%	2,743	-96.659%
2025-06-17	49.2000	50.4000	47.2000	48.8000	-2.400%	2,856	-96.824%
2025-06-16	50.4000	51.2000	48.9400	50.0000	0.000%	5,091	-96.900%
2025-06-13	48.4000	50.6960	47.2000	50.0000	+8.696%	5,938	-96.900%
2025-06-12	45.6000	48.8000	44.0040	46.0000	-0.862%	4,957	-96.630%
2025-06-11	49.6000	50.0000	45.2000	46.4000	-7.200%	4,058	-96.659%
2025-06-10	48.4000	55.6000	48.0000	50.0000	+2.459%	7,445	-96.900%
2025-06-09	50.0000	50.0000	47.0000	48.8000	-2.400%	1,902	-96.824%
2025-06-06	48.8000	52.4000	47.2480	50.0000	0.000%	3,666	-96.900%
2025-06-05	45.2000	52.0000	45.2000	50.0000	+12.613%	8,761	-96.900%
2025-06-04	44.0000	45.2000	42.0000	44.4000	-1.770%	4,682	-96.509%
2025-06-03	45.6000	47.2000	44.0000	45.2000	+4.630%	4,487	-96.571%
2025-06-02	46.4000	47.0000	40.4000	43.2000	-7.692%	15,494	-96.412%
2025-05-30	48.8000	49.6000	46.7920	46.8000	-4.878%	4,993	-96.688%
2025-05-29	50.8000	50.8000	47.6000	49.2000	-6.107%	10,143	-96.850%
2025-05-28	60.0000	63.2000	48.0000	52.4000	-2.963%	391,378	-97.042%
2025-05-27	51.6000	54.8000	49.2000	54.0000	+9.756%	3,652	-97.130%
2025-05-23	47.6000	49.9760	47.6000	49.2000	0.000%	570	-96.850%
2025-05-22	48.4000	50.4000	47.6000	49.2000	+2.500%	582	-96.850%
2025-05-21	49.2000	50.4000	46.4800	48.0000	0.000%	1,347	-96.771%
2025-05-20	50.0000	52.0000	48.0000	48.0000	-5.882%	975	-96.771%
2025-05-19	52.0000	54.0000	51.0000	51.0000	-4.135%	863	-96.961%
2025-05-16	54.0000	55.2000	53.2000	53.2000	-0.746%	576	-97.086%
2025-05-15	58.0000	58.0000	52.8000	53.6000	-6.944%	737	-97.108%
2025-05-14	54.0000	58.4000	52.0000	57.6000	+9.091%	1,362	-97.309%
2025-05-13	52.0000	56.0000	52.0000	52.8000	-1.493%	1,590	-97.064%
2025-05-12	58.0000	58.0000	53.2000	53.6000	-3.597%	2,146	-97.108%
2025-05-09	52.8000	58.5960	50.8000	55.6000	+6.107%	2,253	-97.212%
2025-05-08	52.0000	54.4000	51.6000	52.4000	+0.769%	1,197	-97.042%
2025-05-07	60.0040	60.2240	52.0000	52.0000	-15.033%	3,930	-97.019%
2025-05-06	58.0000	63.2000	56.8000	61.2000	+2.685%	2,108	-97.467%
2025-05-05	52.0000	64.8000	51.8000	59.6000	+16.406%	7,279	-97.399%
2025-05-02	50.0000	54.4000	50.0000	51.2000	+0.787%	1,157	-96.973%
2025-05-01	47.2000	53.6640	47.2000	50.8000	+4.959%	2,292	-96.949%
2025-04-30	47.2000	49.4440	46.0000	48.4000	-0.820%	571	-96.798%
2025-04-29	48.0000	49.6000	47.2000	48.8000	+6.087%	826	-96.824%
2025-04-28	53.2000	53.2000	44.8000	46.0000	-13.534%	2,325	-96.630%
2025-04-25	50.8000	53.6000	49.6000	53.2000	+2.308%	1,071	-97.086%
2025-04-24	47.6000	52.0000	47.6000	52.0000	+6.557%	1,275	-97.019%
2025-04-23	50.8000	50.8000	47.6000	48.8000	+1.658%	840	-96.824%
2025-04-22	50.0000	53.2000	48.0000	48.0040	-6.969%	655	-96.771%
2025-04-21	52.8000	54.8000	47.6000	51.6000	-3.731%	1,428	-96.996%
2025-04-17	54.0000	54.1640	48.2360	53.6000	-2.190%	1,827	-97.108%
2025-04-16	52.0000	57.9760	48.9160	54.8000	+12.295%	3,932	-97.172%
2025-04-15	48.8000	53.3320	48.0000	48.8000	-3.175%	788	-96.824%
2025-04-14	46.4000	52.0000	45.6000	50.4000	+14.545%	2,820	-96.925%
2025-04-11	48.4000	48.4000	44.0000	44.0000	-9.836%	1,205	-96.477%
2025-04-10	47.6000	51.1880	43.6000	48.8000	+9.910%	1,950	-96.824%

.dark-mode .mVKBD9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mVKBD9{ 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