Dark

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

At Close

Jul 27, 2026 2:57:03 PM EDT

3.62USD0.000%(+3.62)28,102

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 8:16:30 AM EDT

3.70USD0.000%(+3.70)5,623

After-hours

Jul 27, 2026 4:00:30 PM EDT

3.63USD+0.276%(+0.01)334

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	3.6000	4.0000	3.6000	3.8000	+4.683%	28,115	0.000%
2026-07-28	3.5100	3.7400	3.5100	3.6300	0.000%	2,571	+4.683%
2026-07-27	3.7300	3.7300	3.4000	3.6300	-3.968%	9,264	+4.683%
2026-07-24	3.6300	3.7800	3.5500	3.7800	+2.162%	7,060	+0.529%
2026-07-23	3.7444	3.7444	3.6200	3.7000	-3.394%	3,960	+2.703%
2026-07-22	3.8600	3.8600	3.5500	3.8300	-0.777%	21,360	-0.783%
2026-07-21	3.8400	3.9500	3.8000	3.8600	+0.260%	7,970	-1.554%
2026-07-20	3.8600	3.9850	3.8500	3.8500	-0.773%	6,938	-1.299%
2026-07-17	4.0500	4.1100	3.8501	3.8800	-4.433%	21,612	-2.062%
2026-07-16	4.1900	4.2900	4.0100	4.0600	-0.978%	14,850	-6.404%
2026-07-15	4.2000	4.3100	4.0700	4.1001	-0.483%	12,173	-7.319%
2026-07-14	4.1250	4.2900	3.9850	4.1200	+2.743%	42,227	-7.767%
2026-07-13	3.9900	4.1226	3.9900	4.0100	-3.606%	11,120	-5.237%
2026-07-10	4.2200	4.5500	4.1200	4.1600	-0.478%	39,788	-8.654%
2026-07-09	3.9850	4.3000	3.8567	4.1800	+4.239%	17,203	-9.091%
2026-07-08	4.0600	4.1000	3.9650	4.0100	-4.976%	11,191	-5.237%
2026-07-07	4.2600	4.2600	3.9700	4.2200	+0.238%	36,788	-9.953%
2026-07-06	4.5100	4.8500	4.2000	4.2100	-5.605%	73,149	-9.739%
2026-07-02	4.7000	5.1699	4.4600	4.4600	-6.695%	24,152	-14.798%
2026-07-01	4.0800	4.8100	4.0600	4.7800	+12.207%	44,596	-20.502%
2026-06-30	4.0000	4.2900	3.9120	4.2600	+5.185%	19,458	-10.798%
2026-06-29	4.3500	4.3500	3.9900	4.0500	-1.460%	17,663	-6.173%
2026-06-26	4.0300	4.3700	4.0100	4.1100	+2.750%	26,904	-7.543%
2026-06-25	4.1300	4.5099	3.9950	4.0000	-4.077%	44,474	-5.000%
2026-06-24	3.8600	4.2500	3.8101	4.1700	+8.594%	79,681	-8.873%
2026-06-23	3.9600	4.0100	3.8400	3.8400	-3.030%	24,065	-1.042%
2026-06-22	4.0200	4.1500	3.8900	3.9600	-1.247%	33,709	-4.040%
2026-06-18	4.5000	4.5300	3.7900	4.0100	-7.390%	92,048	-5.237%
2026-06-17	5.1400	5.2550	4.3200	4.3300	-15.430%	100,947	-12.240%
2026-06-16	5.7500	5.8450	5.0100	5.1200	-10.490%	119,036	-25.781%
2026-06-15	5.8000	6.6400	5.2301	5.7200	+7.357%	387,472	-33.566%
2026-06-12	6.2000	6.3960	5.2520	5.3280	-11.846%	13,274	-28.679%
2026-06-11	6.8000	7.2000	5.6400	6.0440	-13.459%	25,190	-37.128%
2026-06-10	7.1600	7.1600	6.6880	6.9840	+1.276%	6,688	-45.590%
2026-06-09	6.7200	7.2160	6.4800	6.8960	+4.169%	16,715	-44.896%
2026-06-08	7.5080	7.5080	6.4640	6.6200	-21.934%	23,590	-42.598%
2026-06-05	9.1600	9.1600	8.1080	8.4800	-4.762%	10,303	-55.189%
2026-06-04	8.8160	9.1760	8.4000	8.9040	+3.970%	6,310	-57.323%
2026-06-03	9.0000	9.3960	8.5200	8.5640	-5.013%	5,575	-55.628%
2026-06-02	9.4800	9.4800	8.8360	9.0160	-2.340%	6,630	-57.853%
2026-06-01	9.6000	9.7960	9.0920	9.2320	+0.610%	25,068	-58.839%
2026-05-29	9.1480	9.4000	9.0040	9.1760	-0.261%	18,327	-58.588%
2026-05-28	8.4000	9.8000	8.1920	9.2000	+10.312%	49,613	-58.696%
2026-05-27	8.3840	8.5240	7.8920	8.3400	-0.714%	19,243	-54.436%
2026-05-26	8.0360	8.7320	8.0160	8.4000	+5.000%	18,319	-54.762%
2026-05-22	8.1160	8.3080	7.8040	8.0000	-1.961%	13,973	-52.500%
2026-05-21	8.3200	8.3200	7.6560	8.1600	-0.488%	17,498	-53.431%
2026-05-20	8.6800	8.6800	8.0440	8.2000	-5.093%	34,095	-53.659%
2026-05-19	8.5800	9.0200	8.2640	8.6400	-1.370%	9,084	-56.019%
2026-05-18	8.9600	8.9600	8.2080	8.7600	+1.860%	16,036	-56.621%
2026-05-15	8.6800	8.9200	8.4320	8.6000	-4.018%	22,743	-55.814%
2026-05-14	8.6800	9.4240	8.2120	8.9600	+3.226%	57,179	-57.589%
2026-05-13	8.6680	9.0080	8.4200	8.6800	-1.004%	9,837	-56.221%
2026-05-12	9.2400	9.2440	8.4160	8.7680	-6.325%	15,852	-56.661%
2026-05-11	9.0800	9.3600	8.9440	9.3600	+1.036%	9,082	-59.402%
2026-05-08	8.9200	9.2640	8.6040	9.2640	+0.696%	16,197	-58.981%
2026-05-07	8.6880	9.3360	8.6040	9.2000	+4.308%	47,666	-58.696%
2026-05-06	8.3600	9.1640	8.0800	8.8200	-4.421%	46,681	-56.916%
2026-05-05	8.2440	9.6840	7.8880	9.2280	-0.043%	1,015,786	-58.821%
2026-05-04	10.0000	10.0000	9.0080	9.2320	-3.713%	15,008	-58.839%
2026-05-01	9.3200	9.8040	8.8000	9.5880	+3.274%	18,692	-60.367%
2026-04-30	9.2400	9.5840	8.9200	9.2840	+5.596%	24,046	-59.069%
2026-04-29	10.0800	10.0960	8.6520	8.7920	-11.012%	23,122	-56.779%
2026-04-28	11.1640	11.5040	9.1200	9.8800	-14.974%	34,617	-61.538%
2026-04-27	13.3640	13.3640	11.6040	11.6200	-11.379%	14,938	-67.298%
2026-04-24	14.5240	14.5240	13.0000	13.1120	-8.436%	30,994	-71.019%
2026-04-23	15.0200	15.0200	13.7920	14.3200	-7.613%	7,347	-73.464%
2026-04-22	15.3920	15.8040	14.6040	15.5000	+3.059%	5,582	-75.484%
2026-04-21	15.4600	16.0000	14.9280	15.0400	-1.674%	3,481	-74.734%
2026-04-20	15.0520	15.8000	14.8040	15.2960	+0.738%	4,737	-75.157%
2026-04-17	15.3600	15.9600	15.0600	15.1840	-0.888%	7,024	-74.974%
2026-04-16	15.0400	15.5880	14.8520	15.3200	+5.336%	11,043	-75.196%
2026-04-15	14.8000	15.2320	14.2040	14.5440	-0.110%	16,990	-73.872%
2026-04-14	14.2400	14.7400	13.8840	14.5600	0.000%	8,825	-73.901%
2026-04-13	13.8040	14.5920	13.2080	14.5600	+7.884%	19,110	-73.901%
2026-04-10	13.6000	13.8800	12.9320	13.4960	+0.178%	8,332	-71.844%
2026-04-09	13.8400	14.2560	12.8000	13.4720	-4.616%	10,996	-71.793%
2026-04-08	14.7960	14.7960	13.6280	14.1240	-0.170%	12,980	-73.095%
2026-04-07	14.1080	14.4400	13.6240	14.1480	-1.723%	8,763	-73.141%
2026-04-06	13.6880	14.8000	13.6000	14.3960	+5.203%	9,673	-73.604%
2026-04-02	14.3400	14.8120	13.2280	13.6840	-8.038%	17,029	-72.230%
2026-04-01	14.8000	15.4600	14.0000	14.8800	+1.169%	61,888	-74.462%
2026-03-31	14.8400	14.9440	13.4520	14.7080	+7.704%	6,834	-74.164%
2026-03-30	14.6560	14.6560	13.6000	13.6560	-8.692%	4,253	-72.173%
2026-03-27	14.9560	15.5960	13.6000	14.9560	-1.605%	12,072	-74.592%
2026-03-26	15.0800	16.0000	14.5200	15.2000	+4.828%	12,141	-75.000%
2026-03-25	14.7960	14.8440	13.8000	14.5000	+0.055%	6,387	-73.793%
2026-03-24	14.0400	15.5200	14.0000	14.4920	+0.639%	5,923	-73.779%
2026-03-23	14.8000	15.3000	13.8800	14.4000	+1.266%	10,869	-73.611%
2026-03-20	14.6800	14.8000	13.4000	14.2200	-1.850%	12,257	-73.277%
2026-03-19	14.8400	15.7760	13.2120	14.4880	-2.108%	15,749	-73.771%
2026-03-18	18.0000	18.8000	14.7080	14.8000	-18.717%	30,053	-74.324%
2026-03-17	18.6000	19.2000	18.1000	18.2080	-2.108%	8,871	-79.130%
2026-03-16	18.4000	19.7280	18.4000	18.6000	+0.846%	7,786	-79.570%
2026-03-13	19.8560	19.9520	18.0440	18.4440	-3.677%	6,018	-79.397%
2026-03-12	20.0080	20.7840	18.9160	19.1480	-4.260%	9,531	-80.155%
2026-03-11	19.0360	20.4400	18.8000	20.0000	+4.844%	18,556	-81.000%
2026-03-10	20.3400	20.3400	18.8400	19.0760	-4.121%	5,041	-80.080%
2026-03-09	19.3800	20.1640	18.8400	19.8960	-0.120%	7,662	-80.901%
2026-03-06	20.4600	21.1360	19.6800	19.9200	-4.579%	10,600	-80.924%
2026-03-05	22.4040	22.9160	20.6000	20.8760	-6.820%	8,649	-81.797%
2026-03-04	21.3160	22.9160	20.0520	22.4040	+9.395%	7,235	-83.039%
2026-03-03	20.0200	21.5960	19.2000	20.4800	+1.708%	7,782	-81.445%
2026-03-02	19.9600	21.0320	18.8080	20.1360	+0.399%	6,149	-81.128%
2026-02-27	21.3360	22.7920	20.0400	20.0560	-6.716%	6,689	-81.053%
2026-02-26	21.1440	23.3920	20.3960	21.5000	+1.799%	9,334	-82.326%
2026-02-25	19.6400	21.9840	19.6400	21.1200	+8.486%	7,180	-82.008%
2026-02-24	19.3480	19.9240	18.5880	19.4680	+4.667%	3,743	-80.481%
2026-02-23	19.7800	19.9920	18.2040	18.6000	-5.870%	4,366	-79.570%
2026-02-20	20.0160	20.1240	19.2000	19.7600	-2.139%	8,916	-80.769%
2026-02-19	21.3720	22.2040	19.4440	20.1920	-6.171%	10,730	-81.181%
2026-02-18	22.9280	23.5320	21.2000	21.5200	-7.081%	7,649	-82.342%
2026-02-17	23.6400	24.6000	22.4560	23.1600	-1.864%	5,472	-83.592%
2026-02-13	23.9960	24.7800	22.8080	23.6000	-1.650%	8,674	-83.898%
2026-02-12	24.0000	25.9960	22.8120	23.9960	+2.899%	10,201	-84.164%
2026-02-11	24.9960	26.3080	22.1080	23.3200	-6.556%	18,829	-83.705%
2026-02-10	28.8040	29.0920	24.1200	24.9560	-14.229%	18,338	-84.773%
2026-02-09	31.2280	31.6000	26.2000	29.0960	-9.381%	24,285	-86.940%
2026-02-06	39.6040	39.6040	30.0000	32.1080	-13.679%	26,499	-88.165%
2026-02-05	38.0000	40.0000	35.2840	37.1960	-8.833%	19,372	-89.784%
2026-02-04	41.6000	41.6000	38.4000	40.8000	-0.971%	23,732	-90.686%
2026-02-03	37.2000	42.8000	37.2000	41.2000	+12.581%	28,973	-90.777%
2026-02-02	46.0000	46.0000	35.2000	36.5960	-12.450%	54,503	-89.616%
2026-01-30	45.2000	46.0000	41.2000	41.8000	-6.696%	25,772	-90.909%
2026-01-29	48.4000	48.4000	39.9800	44.8000	0.000%	56,924	-91.518%
2026-01-28	37.6000	47.6000	36.5920	44.8000	+19.876%	86,755	-91.518%
2026-01-27	37.2000	37.6000	34.9040	37.3720	-0.585%	38,467	-89.832%
2026-01-26	41.2000	41.2000	30.7320	37.5920	-1.333%	79,842	-89.891%
2026-01-23	35.2000	39.3200	33.2000	38.1000	+4.441%	77,030	-90.026%
2026-01-22	37.2000	37.2000	34.0400	36.4800	-0.870%	28,753	-89.583%
2026-01-21	34.7720	37.9160	32.1800	36.8000	+14.300%	79,808	-89.674%
2026-01-20	28.8400	33.5880	28.2400	32.1960	+7.035%	43,046	-88.197%
2026-01-16	27.9080	31.6960	26.9200	30.0800	+8.155%	40,149	-87.367%
2026-01-15	26.8680	28.8720	26.4000	27.8120	+2.250%	17,963	-86.337%
2026-01-14	27.0000	27.8000	25.6000	27.2000	-1.392%	13,094	-86.029%
2026-01-13	26.3600	28.8080	25.6280	27.5840	+6.568%	39,951	-86.224%
2026-01-12	24.9080	26.1960	24.0040	25.8840	-0.660%	16,923	-85.319%
2026-01-09	28.0000	28.0000	25.2000	26.0560	-7.864%	24,086	-85.416%
2026-01-08	24.8200	28.4000	23.3120	28.2800	+8.104%	99,663	-86.563%
2026-01-07	26.7280	30.0000	24.1200	26.1600	+33.198%	1,830,141	-85.474%
2026-01-06	18.4000	19.6720	18.0880	19.6400	+7.276%	335,616	-80.652%
2026-01-05	19.3600	19.3600	16.0000	18.3080	-0.931%	6,053	-79.244%
2026-01-02	19.5200	19.5200	17.8280	18.4800	+0.413%	1,997	-79.437%
2025-12-31	19.6000	19.6000	17.7560	18.4040	-4.345%	4,749	-79.352%
2025-12-30	18.4600	19.6040	18.4000	19.2400	+2.297%	5,401	-80.249%
2025-12-29	20.0040	20.4000	17.8720	18.8080	-10.267%	15,982	-79.796%
2025-12-26	19.2000	21.8720	19.1600	20.9600	+9.509%	15,986	-81.870%
2025-12-24	20.4000	20.4200	18.4000	19.1400	-7.429%	3,196	-80.146%
2025-12-23	22.4000	22.4800	20.4000	20.6760	-9.696%	5,784	-81.621%
2025-12-22	24.9200	25.3120	22.0000	22.8960	-8.240%	6,394	-83.403%
2025-12-19	28.0000	29.6000	24.5960	24.9520	-12.962%	18,149	-84.771%
2025-12-18	25.5880	34.8000	24.8760	28.6680	+16.936%	220,913	-86.745%
2025-12-17	21.8000	26.6360	20.8400	24.5160	+9.446%	5,797	-84.500%
2025-12-16	22.6240	22.8720	21.8000	22.4000	+2.752%	1,901	-83.036%
2025-12-15	22.4840	24.0000	21.3560	21.8000	-4.436%	1,927	-82.569%
2025-12-12	27.4000	27.4000	22.4240	22.8120	-14.702%	4,050	-83.342%
2025-12-11	27.0840	29.1960	25.9520	26.7440	-4.212%	2,156	-85.791%
2025-12-10	29.1600	30.6280	27.2000	27.9200	-2.786%	3,088	-86.390%
2025-12-09	27.0200	31.2000	26.0360	28.7200	+7.180%	2,775	-86.769%
2025-12-08	29.0400	29.0400	26.4040	26.7960	-3.096%	1,464	-85.819%
2025-12-05	31.1200	31.6000	26.0040	27.6520	-4.661%	13,427	-86.258%
2025-12-04	30.8880	31.1920	28.8280	29.0040	-5.129%	2,198	-86.898%
2025-12-03	29.2120	31.1960	28.8480	30.5720	+1.272%	805	-87.570%
2025-12-02	30.5240	32.3760	29.1960	30.1880	+6.251%	1,269	-87.412%
2025-12-01	32.0000	32.3840	28.4120	28.4120	-8.087%	765	-86.625%
2025-11-28	30.9200	32.0000	30.4160	30.9120	+2.944%	373	-87.707%
2025-11-26	30.2920	34.3440	30.0000	30.0280	+1.023%	2,523	-87.345%
2025-11-25	29.4080	30.2800	29.0400	29.7240	+2.880%	1,242	-87.216%
2025-11-24	30.8000	30.8000	28.8200	28.8920	-5.035%	1,644	-86.848%
2025-11-21	30.4440	31.0000	29.6000	30.4240	-1.604%	1,486	-87.510%
2025-11-20	34.4000	34.7520	30.8000	30.9200	-5.316%	3,489	-87.710%
2025-11-19	34.2000	36.3960	32.6560	32.6560	-6.161%	1,742	-88.364%
2025-11-18	39.6000	39.6000	34.0000	34.8000	-6.250%	3,931	-89.080%
2025-11-17	40.4720	40.6560	36.8000	37.1200	-6.263%	3,242	-89.763%
2025-11-14	38.8000	40.8000	36.4040	39.6000	+2.062%	2,708	-90.404%
2025-11-13	40.4000	41.0640	37.9360	38.8000	-4.902%	2,606	-90.206%
2025-11-12	41.2000	41.9960	40.8000	40.8000	-0.971%	1,643	-90.686%
2025-11-11	41.6000	42.8000	40.4000	41.2000	-3.738%	2,638	-90.777%
2025-11-10	42.8000	48.0000	40.0000	42.8000	+0.943%	17,093	-91.121%
2025-11-07	42.0000	42.8000	41.6000	42.4000	-3.196%	1,334	-91.038%
2025-11-06	42.4000	52.0000	40.4000	43.8000	+3.302%	12,515	-91.324%
2025-11-05	40.7360	42.6000	40.4000	42.4000	+4.433%	1,285	-91.038%
2025-11-04	40.8000	41.9960	40.0040	40.6000	-4.245%	1,439	-90.640%
2025-11-03	41.1360	42.8000	40.8000	42.4000	+1.923%	1,323	-91.038%
2025-10-31	41.2000	41.6000	40.4000	41.6000	+0.971%	975	-90.865%
2025-10-30	41.6000	42.8000	40.4000	41.2000	-4.630%	1,492	-90.777%
2025-10-29	44.0000	45.2000	43.2000	43.2000	-4.425%	1,255	-91.204%
2025-10-28	44.4000	45.5680	44.0000	45.2000	0.000%	555	-91.593%
2025-10-27	45.6000	46.4000	44.4000	45.2000	+4.630%	1,764	-91.593%
2025-10-24	46.0000	46.0000	43.2000	43.2000	-0.917%	9,186	-91.204%
2025-10-23	42.8000	44.0160	42.8000	43.6000	-0.909%	450	-91.284%
2025-10-22	44.4000	45.2000	43.2000	44.0000	-4.348%	1,334	-91.364%
2025-10-21	47.2000	47.2000	45.6000	46.0000	-4.959%	729	-91.739%
2025-10-20	45.6000	48.7960	44.0000	48.4000	+11.009%	2,828	-92.149%
2025-10-17	43.6000	44.0000	41.7400	43.6000	-0.909%	805	-91.284%
2025-10-16	43.2000	44.4000	43.2000	44.0000	+2.804%	1,319	-91.364%
2025-10-15	43.6000	45.0440	42.4000	42.8000	-3.604%	1,339	-91.121%
2025-10-14	42.3960	45.3200	41.2000	44.4000	+4.737%	1,760	-91.441%
2025-10-13	41.2000	42.3920	40.8000	42.3920	+3.902%	494	-91.036%
2025-10-10	42.8000	43.4000	40.6000	40.8000	-5.556%	3,103	-90.686%
2025-10-09	44.0000	44.4000	43.2000	43.2000	-3.571%	1,318	-91.204%
2025-10-08	44.8000	45.1800	44.0000	44.8000	+1.818%	770	-91.518%
2025-10-07	44.0000	44.8000	43.6000	44.0000	-0.901%	1,283	-91.364%
2025-10-06	44.4000	44.8000	42.4000	44.4000	-0.893%	1,725	-91.441%
2025-10-03	44.0000	46.0000	44.0000	44.8000	0.000%	675	-91.518%
2025-10-02	46.4000	48.0000	44.0000	44.8000	-4.274%	1,971	-91.518%
2025-10-01	48.0280	48.0280	45.8000	46.8000	-1.681%	2,180	-91.880%
2025-09-30	47.2000	48.0000	44.0280	47.6000	+0.847%	2,263	-92.017%
2025-09-29	42.8000	47.2000	42.8000	47.2000	+9.259%	6,049	-91.949%
2025-09-26	44.8000	46.0000	41.2000	43.2000	-0.917%	3,048	-91.204%
2025-09-25	46.0000	46.7800	42.2000	43.6000	-6.838%	3,778	-91.284%
2025-09-24	48.4000	49.6000	46.0000	46.8000	-2.500%	2,652	-91.880%
2025-09-23	49.2000	49.6040	46.8000	48.0000	-3.226%	5,278	-92.083%
2025-09-22	48.4000	50.3960	48.0360	49.6000	+0.813%	4,326	-92.339%
2025-09-19	50.8000	52.8000	49.2000	49.2000	-4.651%	22,361	-92.276%
2025-09-18	51.2000	55.2000	50.4040	51.6000	0.000%	9,491	-92.636%
2025-09-17	47.2000	55.4600	46.4000	51.6000	+9.322%	15,916	-92.636%
2025-09-16	46.8000	48.0000	45.2000	47.2000	+2.609%	3,710	-91.949%
2025-09-15	43.6000	48.0000	42.8000	46.0000	+1.770%	3,297	-91.739%
2025-09-12	42.8000	45.8520	42.8000	45.2000	+3.670%	3,375	-91.593%
2025-09-11	43.2000	44.8000	40.8000	43.6000	+1.869%	4,107	-91.284%
2025-09-10	39.6000	42.8560	39.6000	42.8000	+6.330%	4,623	-91.121%
2025-09-09	39.7960	41.6000	38.4120	40.2520	-3.240%	5,980	-90.559%
2025-09-08	35.9600	42.4000	35.6000	41.6000	+17.660%	18,927	-90.865%
2025-09-05	35.7560	36.8000	34.4200	35.3560	-9.557%	9,007	-89.252%
2025-09-04	40.8000	42.0000	38.0000	39.0920	-6.029%	5,908	-90.279%
2025-09-03	41.6000	42.4000	40.0000	41.6000	+0.971%	5,842	-90.865%
2025-09-02	41.2000	42.5600	41.0000	41.2000	-2.830%	1,566	-90.777%
2025-08-29	42.4000	43.2000	40.8000	42.4000	-2.752%	3,681	-91.038%
2025-08-28	44.0000	44.0000	42.8000	43.6000	0.000%	1,917	-91.284%
2025-08-27	43.6000	44.6920	43.2000	43.6000	+1.869%	2,423	-91.284%
2025-08-26	45.6000	45.6000	42.8000	42.8000	-6.550%	4,059	-91.121%
2025-08-25	46.0000	47.2000	44.8000	45.8000	+1.327%	2,009	-91.703%
2025-08-22	46.0000	46.0000	43.6000	45.2000	0.000%	4,118	-91.593%
2025-08-21	42.4000	45.2000	42.0360	45.2000	+4.630%	4,282	-91.593%
2025-08-20	45.2000	45.2000	42.0000	43.2000	-2.703%	5,595	-91.204%
2025-08-19	46.8000	46.8000	44.0000	44.4000	-3.478%	2,812	-91.441%
2025-08-18	43.6000	47.2000	43.2000	46.0000	+4.545%	17,294	-91.739%
2025-08-15	44.4000	44.8000	43.6000	44.0000	-3.509%	3,259	-91.364%
2025-08-14	46.4000	46.4000	44.4000	45.6000	-1.724%	3,158	-91.667%
2025-08-13	44.0000	47.2000	42.4000	46.4000	+6.422%	6,247	-91.810%
2025-08-12	42.4000	45.2000	41.6000	43.6000	+2.830%	4,572	-91.284%
2025-08-11	43.2000	43.2000	42.0000	42.4000	+0.952%	2,142	-91.038%
2025-08-08	43.6000	43.6000	41.6000	42.0000	-2.778%	4,484	-90.952%
2025-08-07	45.6000	45.6000	42.0000	43.2000	-2.703%	4,099	-91.204%
2025-08-06	46.4000	46.4000	44.0000	44.4000	-2.632%	3,254	-91.441%
2025-08-05	44.0000	46.0000	42.8000	45.6000	+2.242%	5,260	-91.667%
2025-08-04	42.8000	45.8000	42.8000	44.6000	+3.241%	4,157	-91.480%
2025-08-01	48.4000	48.4000	42.8000	43.2000	-6.087%	10,078	-91.204%
2025-07-31	48.0000	48.0000	45.6000	46.0000	-2.542%	9,769	-91.739%
2025-07-30	48.8000	49.6000	45.6000	47.2000	-2.479%	9,422	-91.949%
2025-07-29	49.2000	50.2000	48.0000	48.4000	-6.923%	15,460	-92.149%
2025-07-28	54.8000	55.6000	50.0000	52.0000	-6.475%	23,149	-92.692%
2025-07-25	56.0000	57.6000	52.0000	55.6000	-0.714%	33,577	-93.165%
2025-07-24	62.4000	63.6000	54.4000	56.0000	-24.324%	109,205	-93.214%
2025-07-23	79.2000	104.0000	64.4000	74.0000	+59.483%	3,481,684	-94.865%
2025-07-22	48.8000	50.4000	44.8000	46.4000	-4.132%	3,558	-91.810%
2025-07-21	50.0000	50.4000	47.6000	48.4000	-1.626%	2,127	-92.149%
2025-07-18	50.0000	51.5960	48.4000	49.2000	-4.651%	2,550	-92.276%
2025-07-17	50.0000	52.0000	49.2000	51.6000	+3.200%	4,004	-92.636%
2025-07-16	48.0000	51.1960	47.6000	50.0000	+3.306%	6,585	-92.400%
2025-07-15	50.0000	51.6000	48.0000	48.4000	-2.419%	7,285	-92.149%
2025-07-14	47.2000	50.4000	47.2000	49.6000	+5.085%	3,839	-92.339%
2025-07-11	48.0000	48.8000	46.0000	47.2000	-4.065%	3,622	-91.949%
2025-07-10	49.6000	52.0000	45.6000	49.2000	-2.381%	11,185	-92.276%
2025-07-09	47.2000	53.2000	46.4000	50.4000	+13.514%	29,246	-92.460%
2025-07-08	44.8000	45.2000	42.4000	44.4000	+0.909%	1,686	-91.441%
2025-07-07	46.4000	47.8760	42.4000	44.0000	-5.172%	1,528	-91.364%
2025-07-03	46.8000	47.6000	45.2440	46.4000	0.000%	813	-91.810%
2025-07-02	46.4000	46.8000	44.8320	46.4000	0.000%	1,012	-91.810%
2025-07-01	44.0000	46.8000	44.0000	46.4000	+1.754%	836	-91.810%
2025-06-30	46.0000	46.4000	44.4000	45.6000	-1.724%	921	-91.667%
2025-06-27	47.6000	48.0000	45.6760	46.4000	-1.695%	2,556	-91.810%
2025-06-26	49.2000	49.6000	45.6000	47.2000	-4.065%	1,877	-91.949%
2025-06-25	48.4000	49.6000	46.9000	49.2000	+1.653%	2,335	-92.276%
2025-06-24	49.2000	50.0240	47.2000	48.4000	-2.419%	4,616	-92.149%
2025-06-23	44.0000	50.0000	42.0160	49.6000	+19.231%	6,741	-92.339%
2025-06-20	51.2000	51.2000	40.4000	41.6000	-10.345%	8,193	-90.865%
2025-06-18	48.4000	48.8000	46.0000	46.4000	-4.918%	2,743	-91.810%
2025-06-17	49.2000	50.4000	47.2000	48.8000	-2.400%	2,856	-92.213%
2025-06-16	50.4000	51.2000	48.9400	50.0000	0.000%	5,091	-92.400%
2025-06-13	48.4000	50.6960	47.2000	50.0000	+8.696%	5,938	-92.400%
2025-06-12	45.6000	48.8000	44.0040	46.0000	-0.862%	4,957	-91.739%
2025-06-11	49.6000	50.0000	45.2000	46.4000	-7.200%	4,058	-91.810%
2025-06-10	48.4000	55.6000	48.0000	50.0000	+2.459%	7,445	-92.400%
2025-06-09	50.0000	50.0000	47.0000	48.8000	-2.400%	1,902	-92.213%
2025-06-06	48.8000	52.4000	47.2480	50.0000	0.000%	3,666	-92.400%
2025-06-05	45.2000	52.0000	45.2000	50.0000	+12.613%	8,761	-92.400%
2025-06-04	44.0000	45.2000	42.0000	44.4000	-1.770%	4,682	-91.441%
2025-06-03	45.6000	47.2000	44.0000	45.2000	+4.630%	4,487	-91.593%
2025-06-02	46.4000	47.0000	40.4000	43.2000	-7.692%	15,494	-91.204%
2025-05-30	48.8000	49.6000	46.7920	46.8000	-4.878%	4,993	-91.880%
2025-05-29	50.8000	50.8000	47.6000	49.2000	-6.107%	10,143	-92.276%
2025-05-28	60.0000	63.2000	48.0000	52.4000	-2.963%	391,378	-92.748%
2025-05-27	51.6000	54.8000	49.2000	54.0000	+9.756%	3,652	-92.963%
2025-05-23	47.6000	49.9760	47.6000	49.2000	0.000%	570	-92.276%
2025-05-22	48.4000	50.4000	47.6000	49.2000	+2.500%	582	-92.276%
2025-05-21	49.2000	50.4000	46.4800	48.0000	0.000%	1,347	-92.083%
2025-05-20	50.0000	52.0000	48.0000	48.0000	-5.882%	975	-92.083%
2025-05-19	52.0000	54.0000	51.0000	51.0000	-4.135%	863	-92.549%
2025-05-16	54.0000	55.2000	53.2000	53.2000	-0.746%	576	-92.857%
2025-05-15	58.0000	58.0000	52.8000	53.6000	-6.944%	737	-92.910%
2025-05-14	54.0000	58.4000	52.0000	57.6000	+9.091%	1,362	-93.403%
2025-05-13	52.0000	56.0000	52.0000	52.8000	-1.493%	1,590	-92.803%
2025-05-12	58.0000	58.0000	53.2000	53.6000	-3.597%	2,146	-92.910%
2025-05-09	52.8000	58.5960	50.8000	55.6000	+6.107%	2,253	-93.165%
2025-05-08	52.0000	54.4000	51.6000	52.4000	+0.769%	1,197	-92.748%
2025-05-07	60.0040	60.2240	52.0000	52.0000	-15.033%	3,930	-92.692%
2025-05-06	58.0000	63.2000	56.8000	61.2000	+2.685%	2,108	-93.791%
2025-05-05	52.0000	64.8000	51.8000	59.6000	+16.406%	7,279	-93.624%
2025-05-02	50.0000	54.4000	50.0000	51.2000	+0.787%	1,157	-92.578%
2025-05-01	47.2000	53.6640	47.2000	50.8000	+4.959%	2,292	-92.520%
2025-04-30	47.2000	49.4440	46.0000	48.4000	-0.820%	571	-92.149%
2025-04-29	48.0000	49.6000	47.2000	48.8000	+6.087%	826	-92.213%
2025-04-28	53.2000	53.2000	44.8000	46.0000	-13.534%	2,325	-91.739%
2025-04-25	50.8000	53.6000	49.6000	53.2000	+2.308%	1,071	-92.857%
2025-04-24	47.6000	52.0000	47.6000	52.0000	+6.557%	1,275	-92.692%
2025-04-23	50.8000	50.8000	47.6000	48.8000	+1.658%	840	-92.213%
2025-04-22	50.0000	53.2000	48.0000	48.0040	-6.969%	655	-92.084%
2025-04-21	52.8000	54.8000	47.6000	51.6000	-3.731%	1,428	-92.636%
2025-04-17	54.0000	54.1640	48.2360	53.6000	-2.190%	1,827	-92.910%
2025-04-16	52.0000	57.9760	48.9160	54.8000	+12.295%	3,932	-93.066%
2025-04-15	48.8000	53.3320	48.0000	48.8000	-3.175%	788	-92.213%
2025-04-14	46.4000	52.0000	45.6000	50.4000	+14.545%	2,820	-92.460%
2025-04-11	48.4000	48.4000	44.0000	44.0000	-9.836%	1,205	-91.364%
2025-04-10	47.6000	51.1880	43.6000	48.8000	+9.910%	1,950	-92.213%
2025-04-09	42.0000	47.9720	40.8000	44.4000	+0.909%	1,110	-91.441%
2025-04-08	48.0000	48.0000	44.0000	44.0000	-2.222%	832	-91.364%
2025-04-07	44.0000	48.0000	42.8000	45.0000	-11.417%	1,219	-91.556%
2025-04-04	51.2000	52.0000	46.8000	50.8000	-3.788%	1,543	-92.520%
2025-04-03	56.8000	56.8000	48.4000	52.8000	-2.941%	1,177	-92.803%
2025-04-02	51.2200	57.6000	51.2200	54.4000	+3.030%	671	-93.015%
2025-04-01	50.4000	56.0000	50.4000	52.8000	+2.326%	962	-92.803%
2025-03-31	52.8000	54.8880	48.0000	51.6000	-3.008%	1,256	-92.636%
2025-03-28	56.0000	60.0000	52.4000	53.2000	-7.639%	1,829	-92.857%
2025-03-27	64.0000	64.0000	56.0000	57.6000	-7.097%	2,195	-93.403%
2025-03-26	64.4200	65.6000	61.6000	62.0000	-3.924%	1,862	-93.871%
2025-03-25	67.6000	69.6000	64.4000	64.5320	-2.224%	1,663	-94.111%
2025-03-24	70.4000	78.4000	64.1960	66.0000	-5.172%	8,024	-94.242%
2025-03-21	72.8000	79.2000	69.2000	69.6000	-11.224%	3,299	-94.540%
2025-03-20	68.0000	82.0000	67.6200	78.4000	+11.364%	3,671	-95.153%
2025-03-19	64.8000	75.2000	64.0000	70.4000	+10.000%	7,506	-94.602%
2025-03-18	60.0000	64.0000	58.5880	64.0000	+4.575%	1,394	-94.063%
2025-03-17	70.4000	70.8000	59.2000	61.2000	-7.831%	23,577	-93.791%
2025-03-14	61.6000	68.8000	61.6000	66.4000	+3.106%	1,464	-94.277%
2025-03-13	67.2000	67.2000	61.2000	64.4000	-2.424%	2,332	-94.099%
2025-03-12	56.0000	71.6000	52.0000	66.0000	+22.222%	8,287	-94.242%
2025-03-11	58.0000	58.4000	50.0040	54.0000	-9.396%	5,972	-92.963%
2025-03-10	63.2000	64.3720	56.8000	59.6000	-8.025%	4,136	-93.624%
2025-03-07	63.2000	65.2000	55.2000	64.8000	+1.250%	6,046	-94.136%
2025-03-06	69.2000	69.6040	62.4000	64.0000	-6.977%	2,743	-94.063%
2025-03-05	72.0000	74.1320	68.0000	68.8000	-2.825%	2,547	-94.477%
2025-03-04	74.8000	76.4000	67.2000	70.8000	-7.330%	3,922	-94.633%
2025-03-03	81.2000	86.8000	74.0040	76.4000	-6.373%	3,447	-95.026%
2025-02-28	77.6000	83.2000	77.2000	81.6000	+3.030%	2,154	-95.343%
2025-02-27	86.8000	90.0000	77.6000	79.2000	-10.811%	4,155	-95.202%
2025-02-26	80.0000	94.5720	77.2000	88.8000	+12.121%	9,891	-95.721%
2025-02-25	85.2000	90.0000	76.0000	79.2000	-5.489%	5,843	-95.202%
2025-02-24	85.2000	86.4000	79.2000	83.8000	+0.239%	7,546	-95.465%
2025-02-21	96.4000	100.0000	82.0000	83.6000	-15.385%	7,604	-95.455%
2025-02-20	102.4000	109.5720	92.0000	98.8000	-4.264%	11,795	-96.154%
2025-02-19	106.8000	112.4000	96.8400	103.2000	-6.182%	8,901	-96.318%
2025-02-18	100.4000	131.2800	100.4000	110.0000	+3.774%	24,598	-96.545%
2025-02-14	144.1200	159.5960	102.8000	106.0000	-26.796%	79,327	-96.415%
2025-02-13	130.0000	240.7960	125.6000	144.8000	+96.739%	3,148,554	-97.376%
2025-02-12	73.5400	77.6000	70.8000	73.6000	-2.646%	3,359	-94.837%
2025-02-11	75.2000	80.4000	71.2000	75.6000	-3.571%	4,653	-94.974%
2025-02-10	89.2000	94.8000	72.8000	78.4000	-17.300%	8,388	-95.153%
2025-02-07	96.0000	99.9200	87.6000	94.8000	-4.037%	6,839	-95.992%
2025-02-06	88.8000	102.0000	88.4000	98.7880	+4.207%	4,470	-96.153%

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