Dark

AMODW
Alpha Modus Holdings, Inc. Warrant
stock NASDAQ Warrant

At Close

0.00USD0.000%(0.00)0

0.0100Bid 0.0200Ask 0.01Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	0.017900	0.017900	0.017897	0.017900	0.000%	8,505	0.000%
2026-09-23	0.016500	0.018751	0.015100	0.017900	-2.717%	25,632	0.000%
2026-09-18	0.017500	0.019301	0.015400	0.018400	-11.962%	19,008	-2.717%
2026-09-17	0.020000	0.020900	0.018600	0.020900	-18.039%	7,443	-14.354%
2026-09-15	0.019698	0.026000	0.019500	0.025500	+34.921%	25,316	-29.804%
2026-09-10	0.018900	0.018900	0.018900	0.018900	-2.073%	262	-5.291%
2026-09-09	0.017600	0.019300	0.017000	0.019300	+9.659%	758	-7.254%
2026-09-01	0.017400	0.017600	0.015000	0.017600	+15.789%	19,552	+1.705%
2026-08-31	0.015200	0.015200	0.015200	0.015200	+0.662%	2,000	+17.763%
2026-08-28	0.027700	0.027700	0.015100	0.015100	-14.689%	48,529	+18.543%
2026-08-27	0.018000	0.018000	0.016500	0.017700	-11.500%	17,185	+1.130%
2026-08-25	0.020000	0.020000	0.020000	0.020000	0.000%	1,600	-10.500%
2026-08-21	0.020000	0.027800	0.020000	0.020000	-11.111%	82,856	-10.500%
2026-08-20	0.023000	0.023000	0.021700	0.022500	-18.773%	5,364	-20.444%
2026-08-19	0.027700	0.027700	0.027600	0.027700	+0.362%	587	-35.379%
2026-08-17	0.027590	0.027600	0.027590	0.027600	+24.887%	573	-35.145%
2026-08-14	0.022100	0.027499	0.022000	0.022100	-18.148%	62,168	-19.005%
2026-08-13	0.027000	0.027000	0.027000	0.027000	-2.527%	100	-33.704%
2026-08-12	0.027700	0.027700	0.027700	0.027700	0.000%	100	-35.379%
2026-08-11	0.027600	0.027700	0.027600	0.027700	+27.064%	2,700	-35.379%
2026-08-10	0.021800	0.021800	0.021800	0.021800	-17.110%	190	-17.890%
2026-08-07	0.023300	0.026300	0.023300	0.026300	+5.622%	4,089	-31.939%
2026-08-05	0.024900	0.024900	0.024900	0.024900	-3.488%	310	-28.112%
2026-08-04	0.025000	0.025800	0.025000	0.025800	-6.182%	1,759	-30.620%
2026-08-03	0.028000	0.028000	0.027500	0.027500	+16.034%	6,760	-34.909%
2026-07-31	0.023700	0.023700	0.023700	0.023700	-13.818%	1,123	-24.473%
2026-07-30	0.027500	0.027500	0.027500	0.027500	+19.565%	100	-34.909%
2026-07-29	0.022999	0.023000	0.022999	0.023000	+7.981%	5,120	-22.174%
2026-07-27	0.022000	0.022112	0.020100	0.021300	-13.765%	2,638	-15.962%
2026-07-23	0.023000	0.024700	0.022000	0.024700	-12.411%	15,368	-27.530%
2026-07-20	0.027812	0.028300	0.022988	0.028200	+4.833%	4,840	-36.525%
2026-07-17	0.027000	0.027000	0.026900	0.026900	+4.264%	280	-33.457%
2026-07-16	0.025800	0.025800	0.025800	0.025800	-8.834%	125	-30.620%
2026-07-14	0.024000	0.028400	0.022967	0.028300	-0.702%	23,205	-36.749%
2026-07-09	0.028500	0.028500	0.024000	0.028500	+7.547%	18,108	-37.193%
2026-07-07	0.028500	0.028500	0.026500	0.026500	-6.690%	3,100	-32.453%
2026-07-06	0.028400	0.028400	0.028400	0.028400	+15.918%	100	-36.972%
2026-07-02	0.028700	0.028700	0.024200	0.024500	-14.336%	13,935	-26.939%
2026-07-01	0.028500	0.028600	0.028400	0.028600	+11.719%	19,010	-37.413%
2026-06-30	0.025400	0.025600	0.025400	0.025600	-11.111%	2,273	-30.078%
2026-06-26	0.025401	0.028800	0.025400	0.028800	0.000%	2,329	-37.847%
2026-06-24	0.025600	0.028900	0.025500	0.028800	+12.941%	11,567	-37.847%
2026-06-22	0.025500	0.025500	0.025500	0.025500	-15.000%	400	-29.804%
2026-06-18	0.025700	0.030000	0.025700	0.030000	+0.334%	1,505	-40.333%
2026-06-17	0.025500	0.030000	0.025500	0.029900	-0.333%	2,800	-40.134%
2026-06-16	0.025600	0.030000	0.025500	0.030000	0.000%	69,555	-40.333%
2026-06-15	0.033400	0.033400	0.025500	0.030000	-10.180%	18,309	-40.333%
2026-06-11	0.033400	0.033400	0.033400	0.033400	-16.291%	588	-46.407%
2026-06-10	0.039900	0.039900	0.039900	0.039900	-0.250%	261	-55.138%
2026-06-09	0.035000	0.041000	0.022100	0.040000	0.000%	19,524	-55.250%
2026-06-04	0.027700	0.040000	0.027700	0.040000	+11.111%	1,939	-55.250%
2026-06-03	0.036000	0.036000	0.036000	0.036000	+13.924%	1,972	-50.278%
2026-05-29	0.020000	0.039700	0.020000	0.031600	-11.485%	7,247	-43.354%
2026-05-28	0.029800	0.039900	0.029800	0.035700	+41.667%	12,077	-49.860%
2026-05-27	0.025201	0.025201	0.022900	0.025200	+18.868%	2,100	-28.968%
2026-05-26	0.021000	0.021200	0.020900	0.021200	+2.913%	7,255	-15.566%
2026-05-22	0.032700	0.036751	0.020500	0.020600	-46.632%	42,290	-13.107%
2026-05-21	0.039700	0.040800	0.030100	0.038600	-5.623%	7,900	-53.627%
2026-05-20	0.044900	0.056900	0.025200	0.040900	+31.935%	59,400	-56.235%
2026-05-18	0.031100	0.031100	0.025300	0.031000	-11.429%	14,746	-42.258%
2026-05-15	0.030400	0.035000	0.026200	0.035000	+15.132%	8,301	-48.857%
2026-05-12	0.030400	0.030400	0.030400	0.030400	0.000%	100	-41.118%
2026-05-08	0.030400	0.030400	0.030400	0.030400	+13.433%	248	-41.118%
2026-05-07	0.030400	0.030400	0.026800	0.026800	+18.584%	3,131	-33.209%
2026-05-06	0.022600	0.022600	0.022600	0.022600	-28.707%	109	-20.796%
2026-05-05	0.034800	0.034800	0.020600	0.031700	-9.429%	29,759	-43.533%
2026-05-04	0.035000	0.035000	0.035000	0.035000	+17.057%	103	-48.857%
2026-05-01	0.029900	0.042500	0.029900	0.029900	+0.336%	3,822	-40.134%
2026-04-30	0.029800	0.029800	0.029800	0.029800	+2.759%	5,845	-39.933%
2026-04-29	0.029100	0.029900	0.025100	0.029000	-0.344%	8,743	-38.276%
2026-04-28	0.037800	0.037800	0.029000	0.029100	-30.048%	39,348	-38.488%
2026-04-27	0.037700	0.041600	0.037700	0.041600	-1.887%	2,615	-56.971%
2026-04-24	0.041300	0.042400	0.038000	0.042400	+2.663%	10,390	-57.783%
2026-04-23	0.041800	0.042500	0.037600	0.041300	+9.840%	30,764	-56.659%
2026-04-22	0.037500	0.037600	0.037500	0.037600	-10.689%	4,202	-52.394%
2026-04-21	0.040000	0.042100	0.037500	0.042100	-0.708%	14,834	-57.482%
2026-04-16	0.039102	0.042400	0.039100	0.042400	0.000%	6,015	-57.783%
2026-04-15	0.042300	0.042400	0.039400	0.042400	-0.235%	6,300	-57.783%
2026-04-14	0.042500	0.042500	0.042500	0.042500	+5.985%	669	-57.882%
2026-04-13	0.043600	0.043600	0.040000	0.040100	+0.250%	2,420	-55.362%
2026-04-09	0.044000	0.044000	0.040000	0.040000	-5.437%	3,500	-55.250%
2026-04-08	0.042300	0.042300	0.040500	0.042300	+5.224%	9,000	-57.683%
2026-04-02	0.040200	0.040300	0.040200	0.040200	+0.249%	5,749	-55.473%
2026-04-01	0.042101	0.044600	0.040100	0.040100	-10.690%	11,419	-55.362%
2026-03-31	0.040000	0.047699	0.037800	0.044900	+21.024%	4,900	-60.134%
2026-03-30	0.042000	0.042000	0.037100	0.037100	-25.651%	9,905	-51.752%
2026-03-27	0.052601	0.061250	0.040200	0.049900	-12.609%	16,829	-64.128%
2026-03-26	0.057100	0.057100	0.057100	0.057100	+7.734%	1,002	-68.651%
2026-03-24	0.060001	0.060001	0.050000	0.053001	-6.852%	3,924	-66.227%
2026-03-23	0.056900	0.056900	0.056900	0.056900	+13.800%	5,001	-68.541%
2026-03-20	0.053100	0.053100	0.050000	0.050000	-9.584%	5,474	-64.200%
2026-03-19	0.053100	0.055300	0.050600	0.055300	+7.588%	7,343	-67.631%
2026-03-18	0.058200	0.067600	0.050950	0.051400	-23.852%	28,194	-65.175%
2026-03-13	0.067600	0.067600	0.060100	0.067500	+5.881%	10,020	-73.481%
2026-03-12	0.067600	0.067600	0.063751	0.063751	+6.252%	526	-71.922%
2026-03-11	0.060000	0.060000	0.059899	0.060000	-10.978%	1,686	-70.167%
2026-03-06	0.061600	0.067399	0.061600	0.067399	-10.493%	800	-73.442%
2026-03-03	0.053400	0.075300	0.053400	0.075300	-0.791%	1,000	-76.228%
2026-02-26	0.065500	0.077400	0.065500	0.075900	+13.284%	2,724	-76.416%
2026-02-23	0.053500	0.076600	0.053500	0.067000	+6.858%	2,996	-73.284%
2026-02-18	0.062700	0.062700	0.062700	0.062700	-18.676%	125	-71.451%
2026-02-12	0.060000	0.077099	0.060000	0.077099	+0.389%	498	-76.783%
2026-02-11	0.065200	0.077200	0.065000	0.076800	-0.775%	11,971	-76.693%
2026-02-10	0.077300	0.077400	0.070000	0.077400	-25.577%	5,156	-76.873%
2026-02-09	0.082500	0.104800	0.066700	0.104000	-5.023%	5,865	-82.788%
2026-02-06	0.070000	0.109500	0.070000	0.109500	+21.667%	2,041	-83.653%
2026-02-05	0.071300	0.090400	0.071300	0.090000	0.000%	1,606	-80.111%
2026-02-04	0.131000	0.131000	0.071100	0.090000	-31.298%	17,214	-80.111%
2026-02-03	0.077100	0.133100	0.068000	0.131000	+70.130%	13,865	-86.336%
2026-02-02	0.066500	0.077100	0.066500	0.077000	-23.000%	13,596	-76.753%
2026-01-30	0.089397	0.100000	0.080100	0.100000	+16.279%	3,140	-82.100%
2026-01-29	0.089000	0.133100	0.073200	0.086000	+7.500%	33,268	-79.186%
2026-01-28	0.059100	0.083500	0.057000	0.080000	+21.582%	48,486	-77.625%
2026-01-27	0.058799	0.079800	0.058798	0.065799	+11.524%	19,443	-72.796%
2026-01-26	0.059000	0.059400	0.059000	0.059000	-0.673%	6,020	-69.661%
2026-01-23	0.050800	0.059400	0.050800	0.059400	+1.887%	2,942	-69.865%
2026-01-22	0.059600	0.059600	0.055000	0.058300	-5.663%	2,482	-69.297%
2026-01-21	0.061700	0.061800	0.053100	0.061800	-0.162%	13,757	-71.036%
2026-01-20	0.059700	0.061900	0.059700	0.061900	-0.160%	879	-71.082%
2026-01-16	0.053200	0.069199	0.044600	0.061999	-10.921%	332,406	-71.129%
2026-01-15	0.050500	0.069600	0.050500	0.069600	+16.194%	6,737	-74.282%
2026-01-14	0.060000	0.062400	0.059800	0.059900	-4.006%	21,349	-70.117%
2026-01-13	0.074000	0.074000	0.050501	0.062400	-16.242%	22,334	-71.314%
2026-01-12	0.053300	0.074500	0.053300	0.074500	+24.791%	2,250	-75.973%
2026-01-09	0.054600	0.060000	0.053500	0.059700	-14.101%	8,605	-70.017%
2026-01-08	0.061400	0.079900	0.050900	0.069500	-4.795%	25,602	-74.245%
2026-01-07	0.064900	0.076500	0.057700	0.073000	+32.727%	102,934	-75.479%
2026-01-05	0.053300	0.055000	0.050300	0.055000	+2.996%	661	-67.455%
2026-01-02	0.050100	0.053500	0.045100	0.053400	-2.732%	10,317	-66.479%
2025-12-31	0.055000	0.055000	0.050000	0.054900	+9.800%	3,900	-67.395%
2025-12-26	0.050000	0.050000	0.050000	0.050000	-17.080%	3,000	-64.200%
2025-12-24	0.071700	0.071700	0.050000	0.060299	-24.626%	6,891	-70.315%
2025-12-23	0.059400	0.080000	0.055100	0.080000	+33.333%	2,236	-77.625%
2025-12-22	0.065100	0.065100	0.058900	0.060000	-14.286%	126,102	-70.167%
2025-12-19	0.079000	0.084500	0.070000	0.070000	-22.049%	5,900	-74.429%
2025-12-18	0.089800	0.090000	0.080000	0.089800	0.000%	9,587	-80.067%
2025-12-17	0.089700	0.089800	0.089700	0.089800	+37.730%	1,013	-80.067%
2025-12-15	0.065301	0.065301	0.065200	0.065200	-13.182%	792	-72.546%
2025-12-10	0.075000	0.075100	0.075000	0.075100	+7.439%	250	-76.165%
2025-12-09	0.069900	0.070000	0.069200	0.069900	-9.923%	6,688	-74.392%
2025-12-04	0.077600	0.077600	0.077600	0.077600	-3.121%	1,000	-76.933%
2025-12-02	0.080100	0.080100	0.080100	0.080100	+1.650%	7,506	-77.653%
2025-11-20	0.080000	0.080100	0.078600	0.078800	-12.249%	2,950	-77.284%
2025-11-19	0.089800	0.089800	0.089800	0.089800	+13.959%	100	-80.067%
2025-11-18	0.084300	0.084300	0.078600	0.078800	-12.347%	7,600	-77.284%
2025-11-14	0.079102	0.089900	0.079102	0.089900	-0.111%	338	-80.089%
2025-11-13	0.078700	0.090000	0.078700	0.090000	0.000%	1,811	-80.111%
2025-11-12	0.089900	0.090000	0.080000	0.090000	+0.111%	27,727	-80.111%
2025-11-10	0.089900	0.089900	0.089800	0.089900	+0.111%	2,009	-80.089%
2025-11-06	0.082299	0.089900	0.082299	0.089800	+6.272%	21,439	-80.067%
2025-11-05	0.076400	0.084500	0.073000	0.084500	0.000%	27,329	-78.817%
2025-11-04	0.084500	0.084500	0.084500	0.084500	+5.757%	106	-78.817%
2025-11-03	0.082100	0.082100	0.076200	0.079900	+6.533%	3,190	-77.597%
2025-10-30	0.075000	0.075000	0.075000	0.075000	-14.481%	258	-76.133%
2025-10-29	0.089900	0.090000	0.082601	0.087700	-2.447%	9,426	-79.590%
2025-10-27	0.089800	0.090000	0.080500	0.089900	0.000%	8,440	-80.089%
2025-10-24	0.087300	0.089900	0.080500	0.089900	-0.111%	2,410	-80.089%
2025-10-23	0.090000	0.090000	0.089900	0.090000	+0.111%	5,977	-80.111%
2025-10-21	0.090000	0.090000	0.089900	0.089900	-0.111%	3,076	-80.089%
2025-10-20	0.090000	0.090000	0.090000	0.090000	+1.237%	1,210	-80.111%
2025-10-14	0.110000	0.110000	0.088900	0.088900	-2.093%	1,715	-79.865%
2025-10-13	0.080500	0.090800	0.080500	0.090800	-0.110%	1,400	-80.286%
2025-10-10	0.090999	0.091000	0.080000	0.090900	+1.225%	9,664	-80.308%
2025-10-09	0.080000	0.089800	0.080000	0.089800	+38.154%	4,187	-80.067%
2025-10-07	0.089400	0.091200	0.065000	0.065000	-29.425%	36,165	-72.462%
2025-10-06	0.092100	0.092100	0.092100	0.092100	-7.900%	1,000	-80.565%
2025-10-03	0.098200	0.106000	0.089500	0.100000	+22.100%	37,118	-82.100%
2025-10-02	0.110000	0.110000	0.065000	0.081900	+1.236%	101,755	-78.144%
2025-10-01	0.080000	0.080900	0.080000	0.080900	+3.057%	2,512	-77.874%
2025-09-30	0.079400	0.079400	0.078500	0.078500	+11.981%	1,900	-77.197%
2025-09-29	0.070000	0.070101	0.070000	0.070101	+3.700%	916	-74.465%
2025-09-25	0.085500	0.085500	0.067600	0.067600	-15.605%	12,422	-73.521%
2025-09-24	0.088000	0.088900	0.074900	0.080100	-9.066%	19,716	-77.653%
2025-09-23	0.090000	0.090050	0.088086	0.088086	-2.127%	3,900	-79.679%
2025-09-22	0.080000	0.090000	0.080000	0.090000	-9.091%	645	-80.111%
2025-09-19	0.099800	0.099800	0.098500	0.099000	+8.911%	2,174	-81.919%
2025-09-18	0.100000	0.100000	0.072600	0.090900	+3.295%	21,499	-80.308%
2025-09-17	0.089000	0.089000	0.088000	0.088000	+4.020%	2,828	-79.659%
2025-09-16	0.080000	0.084599	0.080000	0.084599	+4.314%	1,299	-78.841%
2025-09-15	0.085200	0.085200	0.081100	0.081100	+1.375%	2,500	-77.928%
2025-09-11	0.090000	0.090000	0.080000	0.080000	0.000%	441	-77.625%
2025-09-10	0.080000	0.080000	0.080000	0.080000	0.000%	6,337	-77.625%
2025-09-09	0.100050	0.100050	0.080000	0.080000	-6.033%	1,708	-77.625%
2025-09-08	0.085136	0.085136	0.085136	0.085136	-11.409%	225	-78.975%
2025-09-05	0.090000	0.096200	0.074000	0.096100	+20.125%	27,943	-81.374%
2025-09-04	0.080000	0.080000	0.080000	0.080000	-0.125%	517	-77.625%
2025-09-03	0.100100	0.100100	0.048000	0.080100	-11.099%	47,012	-77.653%
2025-08-29	0.090100	0.090100	0.090100	0.090100	-9.900%	642	-80.133%
2025-08-27	0.110000	0.110000	0.080100	0.100000	-2.913%	3,544	-82.100%
2025-08-26	0.103000	0.107600	0.103000	0.103000	0.000%	737	-82.621%
2025-08-25	0.103000	0.103100	0.103000	0.103000	-6.364%	972	-82.621%
2025-08-21	0.109900	0.110000	0.109800	0.110000	-8.333%	965	-83.727%
2025-08-20	0.109500	0.120000	0.109500	0.120000	+19.880%	975	-85.083%
2025-08-19	0.101000	0.124019	0.100100	0.100100	-0.891%	2,476	-82.118%
2025-08-18	0.124001	0.124001	0.101000	0.101000	-18.548%	2,129	-82.277%
2025-08-14	0.081100	0.130000	0.081100	0.124000	-0.958%	3,388	-85.565%
2025-08-12	0.125000	0.125200	0.125000	0.125200	+8.766%	642	-85.703%
2025-08-11	0.115100	0.115110	0.115100	0.115110	-5.956%	3,928	-84.450%
2025-08-08	0.122400	0.122400	0.122400	0.122400	+0.990%	184	-85.376%
2025-08-07	0.155000	0.155000	0.115200	0.121200	+1.000%	16,326	-85.231%
2025-08-05	0.130000	0.135001	0.119998	0.120000	+6.857%	9,267	-85.083%
2025-08-04	0.165000	0.165000	0.111150	0.112300	-13.148%	149,367	-84.061%
2025-08-01	0.129299	0.129300	0.129299	0.129300	+7.392%	3,351	-86.156%
2025-07-31	0.120200	0.120400	0.120200	0.120400	+0.166%	12,721	-85.133%
2025-07-30	0.120001	0.125700	0.110000	0.120200	+9.273%	22,706	-85.108%
2025-07-29	0.120000	0.120000	0.110000	0.110000	-9.091%	2,116	-83.727%
2025-07-28	0.105100	0.130200	0.100701	0.121000	-6.923%	61,127	-85.207%
2025-07-25	0.114400	0.177700	0.100000	0.130000	+23.810%	142,474	-86.231%
2025-07-24	0.129600	0.130000	0.100100	0.105000	-12.134%	105,328	-82.952%
2025-07-23	0.110800	0.140000	0.102300	0.119500	+21.814%	694,390	-85.021%
2025-07-22	0.083900	0.098999	0.083900	0.098100	+14.203%	3,332	-81.753%
2025-07-18	0.100100	0.100100	0.085700	0.085900	-14.100%	12,338	-79.162%
2025-07-17	0.100000	0.100000	0.094000	0.100000	+4.932%	12,536	-82.100%
2025-07-16	0.095300	0.095300	0.095300	0.095300	-3.737%	1,422	-81.217%
2025-07-15	0.105000	0.105000	0.099000	0.099000	-0.901%	8,722	-81.919%
2025-07-14	0.094000	0.099900	0.094000	0.099900	-9.099%	600	-82.082%
2025-07-11	0.099800	0.110000	0.095800	0.109900	+21.169%	28,959	-83.712%
2025-07-10	0.090595	0.092000	0.086600	0.090700	-1.413%	5,007	-80.265%
2025-07-09	0.090000	0.092000	0.090000	0.092000	+14.856%	6,328	-80.543%
2025-07-08	0.085800	0.085800	0.080000	0.080100	-6.643%	13,233	-77.653%
2025-07-07	0.085700	0.088800	0.085700	0.085800	-14.114%	3,244	-79.138%
2025-07-03	0.080000	0.100000	0.080000	0.099900	-16.541%	6,223	-82.082%
2025-07-01	0.119700	0.119700	0.119700	0.119700	+7.838%	199	-85.046%
2025-06-30	0.085600	0.140000	0.085600	0.111000	+23.333%	16,751	-83.874%
2025-06-27	0.088500	0.090000	0.088500	0.090000	0.000%	10,029	-80.111%
2025-06-26	0.090600	0.097500	0.090000	0.090000	0.000%	3,358	-80.111%
2025-06-25	0.090000	0.090000	0.090000	0.090000	0.000%	118	-80.111%
2025-06-23	0.083900	0.092400	0.080000	0.090000	+12.360%	35,804	-80.111%
2025-06-20	0.089000	0.089000	0.080000	0.080100	-10.202%	22,450	-77.653%
2025-06-17	0.089200	0.089200	0.089200	0.089200	-0.889%	355	-79.933%
2025-06-16	0.088400	0.090000	0.088400	0.090000	0.000%	852	-80.111%
2025-06-13	0.087500	0.090000	0.087500	0.090000	+5.882%	12,717	-80.111%
2025-06-11	0.085000	0.085000	0.085000	0.085000	0.000%	115	-78.941%
2025-06-10	0.088500	0.088500	0.085000	0.085000	-4.494%	7,958	-78.941%
2025-06-09	0.089000	0.089000	0.089000	0.089000	+4.829%	103	-79.888%
2025-06-06	0.073700	0.094000	0.073700	0.084900	+14.730%	24,612	-78.916%
2025-06-05	0.073900	0.074000	0.073900	0.074000	-0.404%	2,403	-75.811%
2025-06-03	0.070000	0.074400	0.070000	0.074300	+23.833%	7,165	-75.908%
2025-06-02	0.063100	0.063100	0.060000	0.060000	-13.043%	5,005	-70.167%
2025-05-30	0.076800	0.076800	0.065000	0.069000	-10.390%	766	-74.058%
2025-05-29	0.075000	0.077000	0.075000	0.077000	-3.750%	5,633	-76.753%
2025-05-28	0.072450	0.080000	0.065000	0.080000	+14.286%	146,377	-77.625%
2025-05-27	0.062600	0.070000	0.059000	0.070000	+18.644%	46,921	-74.429%
2025-05-23	0.060200	0.060200	0.055500	0.059000	-5.751%	47,394	-69.661%
2025-05-22	0.070300	0.070300	0.062600	0.062600	-10.826%	28,826	-71.406%
2025-05-21	0.070200	0.070200	0.070200	0.070200	+0.286%	1,619	-74.501%
2025-05-20	0.070000	0.086950	0.070000	0.070000	0.000%	6,559	-74.429%
2025-05-19	0.075000	0.075000	0.070000	0.070000	0.000%	3,429	-74.429%
2025-05-16	0.070000	0.076300	0.070000	0.070000	0.000%	2,285	-74.429%
2025-05-15	0.070000	0.080000	0.064000	0.070000	0.000%	101,177	-74.429%
2025-05-14	0.063100	0.074903	0.062000	0.070000	+12.721%	9,130	-74.429%
2025-05-13	0.070100	0.070100	0.062100	0.062100	-11.286%	3,877	-71.176%
2025-05-12	0.080000	0.098000	0.070000	0.070000	0.000%	12,234	-74.429%
2025-05-09	0.079800	0.079800	0.062000	0.070000	-12.281%	3,611	-74.429%
2025-05-08	0.080100	0.080100	0.062000	0.079800	-11.136%	12,138	-77.569%
2025-05-07	0.080000	0.089800	0.080000	0.089800	+49.418%	65,216	-80.067%
2025-05-06	0.072100	0.095000	0.060100	0.060100	-38.673%	12,643	-70.216%
2025-05-05	0.070000	0.098000	0.070000	0.098000	+22.500%	43,505	-81.735%
2025-05-02	0.079700	0.082300	0.079600	0.080000	+14.286%	92,446	-77.625%
2025-05-01	0.080000	0.080000	0.060000	0.070000	-12.500%	62,964	-74.429%
2025-04-30	0.079800	0.082251	0.060000	0.080000	0.000%	14,836	-77.625%
2025-04-29	0.080001	0.080001	0.070000	0.080000	-0.020%	9,845	-77.625%
2025-04-28	0.080000	0.084900	0.080000	0.080016	+14.309%	48,921	-77.629%
2025-04-25	0.070000	0.080000	0.070000	0.070000	+16.667%	2,176	-74.429%
2025-04-24	0.060000	0.060000	0.060000	0.060000	+9.091%	100	-70.167%
2025-04-22	0.072400	0.072400	0.055000	0.055000	-23.982%	16,004	-67.455%
2025-04-17	0.081000	0.081000	0.072300	0.072351	-19.521%	2,830	-75.259%
2025-04-16	0.070100	0.090000	0.060000	0.089900	+28.429%	23,756	-80.089%
2025-04-15	0.070000	0.070000	0.070000	0.070000	0.000%	13,200	-74.429%
2025-04-14	0.070000	0.070100	0.070000	0.070000	+27.273%	53,904	-74.429%
2025-04-09	0.072500	0.072500	0.055000	0.055000	-24.033%	1,009	-67.455%
2025-04-08	0.070000	0.072500	0.060000	0.072400	+20.667%	173,161	-75.276%
2025-04-07	0.060100	0.060100	0.060000	0.060000	+0.002%	300	-70.167%
2025-04-04	0.060000	0.077501	0.055000	0.059999	+3.715%	45,466	-70.166%
2025-04-03	0.070000	0.070000	0.057850	0.057850	-17.357%	27,764	-69.058%
2025-04-01	0.073900	0.073900	0.054800	0.070000	+15.702%	5,002	-74.429%
2025-03-31	0.050000	0.098000	0.044000	0.060500	+13.190%	68,855	-70.413%
2025-03-28	0.047500	0.053450	0.047500	0.053450	+18.778%	88,129	-66.511%
2025-03-27	0.051300	0.058700	0.045000	0.045000	-25.000%	70,536	-60.222%
2025-03-26	0.055700	0.060000	0.051400	0.060000	+16.959%	3,321	-70.167%
2025-03-25	0.050100	0.051400	0.050100	0.051300	+2.600%	2,663	-65.107%
2025-03-24	0.061500	0.068700	0.050000	0.050000	-16.667%	142,111	-64.200%
2025-03-21	0.062000	0.065001	0.060000	0.060000	-11.374%	57,500	-70.167%
2025-03-20	0.064000	0.067700	0.064000	0.067700	+5.288%	1,080	-73.560%
2025-03-19	0.065000	0.065200	0.063100	0.064300	-11.310%	26,975	-72.162%
2025-03-18	0.086850	0.086850	0.072500	0.072500	+3.571%	2,342	-75.310%
2025-03-17	0.070000	0.078699	0.069700	0.070000	0.000%	12,798	-74.429%
2025-03-14	0.069700	0.084400	0.062100	0.070000	+0.287%	54,938	-74.429%
2025-03-12	0.069900	0.070000	0.064900	0.069800	+15.947%	5,279	-74.355%
2025-03-11	0.065000	0.071900	0.060200	0.060200	-0.166%	120,991	-70.266%
2025-03-10	0.060301	0.060301	0.060300	0.060300	+0.333%	3,364	-70.315%
2025-03-07	0.066800	0.070200	0.052500	0.060100	-0.825%	69,126	-70.216%
2025-03-06	0.060100	0.067000	0.060000	0.060600	-1.623%	11,186	-70.462%
2025-03-05	0.061000	0.068700	0.060000	0.061600	+2.667%	52,883	-70.942%
2025-03-04	0.060000	0.068800	0.057300	0.060000	0.000%	77,792	-70.167%
2025-03-03	0.069900	0.069900	0.057000	0.060000	-14.163%	76,252	-70.167%
2025-02-28	0.060200	0.069900	0.057000	0.069900	-0.143%	124,012	-74.392%
2025-02-27	0.078800	0.078800	0.067000	0.070000	0.000%	22,338	-74.429%
2025-02-26	0.070000	0.076500	0.063800	0.070000	-1.408%	64,178	-74.429%
2025-02-25	0.080200	0.080200	0.062500	0.071000	-21.111%	95,070	-74.789%
2025-02-24	0.089000	0.090000	0.089000	0.090000	+25.348%	3,914	-80.111%
2025-02-21	0.102500	0.102500	0.071000	0.071800	-24.421%	135,319	-75.070%
2025-02-20	0.103900	0.112326	0.095000	0.095000	-20.767%	11,466	-81.158%
2025-02-19	0.119900	0.135000	0.092000	0.119900	+13.757%	67,944	-85.071%
2025-02-18	0.099900	0.129000	0.097500	0.105400	+16.851%	149,068	-83.017%
2025-02-14	0.149000	0.149000	0.084000	0.090200	-27.550%	331,206	-80.155%
2025-02-13	0.090000	0.179899	0.090000	0.124500	+95.447%	2,515,984	-85.622%
2025-02-12	0.060000	0.063700	0.058100	0.063700	+6.167%	1,440	-71.900%
2025-02-11	0.070000	0.070000	0.057626	0.060000	-14.947%	72,747	-70.167%
2025-02-10	0.070000	0.074900	0.068000	0.070544	+0.347%	5,766	-74.626%
2025-02-07	0.070200	0.075000	0.070000	0.070300	-0.425%	8,800	-74.538%
2025-02-06	0.079700	0.079700	0.070000	0.070600	+0.857%	39,537	-74.646%
2025-02-05	0.080000	0.082000	0.070000	0.070000	+4.790%	117,125	-74.429%
2025-02-04	0.081000	0.090000	0.061700	0.066800	-3.188%	224,986	-73.204%
2025-02-03	0.073600	0.075700	0.066100	0.069000	-2.128%	30,172	-74.058%
2025-01-31	0.099800	0.099800	0.065200	0.070500	-21.927%	143,784	-74.610%
2025-01-30	0.100100	0.160000	0.090000	0.090300	+50.751%	2,115,078	-80.177%
2025-01-29	0.059800	0.060100	0.059800	0.059900	+19.323%	8,702	-70.117%
2025-01-28	0.057300	0.057500	0.045000	0.050200	-3.462%	21,409	-64.343%
2025-01-27	0.066900	0.067400	0.052000	0.052000	-16.129%	33,773	-65.577%
2025-01-24	0.063345	0.069400	0.062000	0.062000	+9.347%	41,407	-71.129%
2025-01-23	0.059900	0.067400	0.056000	0.056700	+3.091%	11,382	-68.430%
2025-01-22	0.079900	0.080400	0.052000	0.055000	+5.769%	101,568	-67.455%
2025-01-21	0.080000	0.089900	0.045300	0.052000	-34.094%	88,307	-65.577%
2025-01-17	0.044200	0.085000	0.044200	0.078900	+77.303%	744,652	-77.313%
2025-01-16	0.040000	0.044900	0.040000	0.044500	-5.520%	63,882	-59.775%
2025-01-15	0.059200	0.059800	0.036100	0.047100	-17.513%	20,011	-61.996%
2025-01-14	0.043200	0.060000	0.032400	0.057100	+27.455%	132,430	-68.651%
2025-01-13	0.040200	0.049700	0.036000	0.044800	-10.400%	95,179	-60.045%
2025-01-10	0.059800	0.072000	0.040000	0.050000	-16.667%	336,883	-64.200%
2025-01-08	0.065000	0.069800	0.045100	0.060000	-14.040%	296,968	-70.167%
2025-01-07	0.089951	0.089951	0.065100	0.069800	-3.724%	69,088	-74.355%
2025-01-06	0.100000	0.121100	0.062000	0.072500	-9.375%	728,505	-75.310%
2025-01-03	0.077899	0.090000	0.071000	0.080000	+12.518%	45,677	-77.625%
2025-01-02	0.085000	0.085000	0.071100	0.071100	-16.353%	24,466	-74.824%
2024-12-31	0.071249	0.085000	0.060000	0.085000	0.000%	19,302	-78.941%
2024-12-30	0.079600	0.097900	0.078800	0.085000	-0.235%	48,976	-78.941%
2024-12-27	0.075000	0.085300	0.074900	0.085200	-0.234%	4,274	-78.991%
2024-12-26	0.060000	0.099100	0.060000	0.085400	+42.333%	34,311	-79.040%
2024-12-24	0.109000	0.109000	0.059000	0.060000	-7.692%	48,517	-70.167%
2024-12-23	0.109500	0.109500	0.060100	0.065000	-27.778%	35,874	-72.462%
2024-12-20	0.110001	0.230000	0.070700	0.090000	+28.571%	178,241	-80.111%
2024-12-19	0.042000	0.187200	0.037100	0.070000	+113.415%	450,100	-74.429%
2024-12-18	0.040100	0.045600	0.032600	0.032800	-18.204%	7,164	-45.427%
2024-12-17	0.065600	0.072900	0.032000	0.040100	-28.393%	88,156	-55.362%
2024-12-16	0.080000	0.080000	0.056000	0.056000	0.000%	25,854	-68.036%

.dark-mode .ngqQkN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ngqQkN{ color: #333333; background-color: white; border: 2px solid #333333; }AMODWAlpha Modus Holdings, Inc. Warrantstock NASDAQ Warrant

AMODW
Alpha Modus Holdings, Inc. Warrant
stock NASDAQ Warrant