Alpha Modus Holdings, Inc. - Class A Common Stock (AMOD)
1.2500
+0.1400 (12.61%)
NASDAQ · Last Trade: Jun 6th, 1:07 AM EDT
Historical Prices For Alpha Modus Holdings, Inc. - Class A Common Stock (AMOD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/24/2025 | 1.19 | 1.30 | 1.19 | 1.30 | 50,644 | 1.30 |
| 4/23/2025 | 1.27 | 1.27 | 1.19 | 1.22 | 33,591 | 1.22 |
| 4/22/2025 | 1.25 | 1.33 | 1.20 | 1.20 | 26,204 | 1.20 |
| 4/21/2025 | 1.32 | 1.37 | 1.19 | 1.29 | 56,290 | 1.29 |
| 4/17/2025 | 1.35 | 1.35 | 1.21 | 1.34 | 73,084 | 1.34 |
| 4/16/2025 | 1.30 | 1.45 | 1.22 | 1.37 | 147,795 | 1.37 |
| 4/15/2025 | 1.22 | 1.33 | 1.20 | 1.22 | 31,511 | 1.22 |
| 4/14/2025 | 1.16 | 1.30 | 1.14 | 1.26 | 112,816 | 1.26 |
| 4/11/2025 | 1.21 | 1.21 | 1.10 | 1.10 | 48,218 | 1.10 |
| 4/10/2025 | 1.19 | 1.28 | 1.09 | 1.22 | 78,006 | 1.22 |
| 4/09/2025 | 1.05 | 1.20 | 1.02 | 1.11 | 44,396 | 1.11 |
| 4/08/2025 | 1.20 | 1.20 | 1.10 | 1.10 | 33,125 | 1.10 |
| 4/07/2025 | 1.10 | 1.20 | 1.07 | 1.13 | 48,758 | 1.13 |
| 4/04/2025 | 1.28 | 1.30 | 1.17 | 1.21 | 61,721 | 1.21 |
| 4/03/2025 | 1.42 | 1.42 | 1.21 | 1.32 | 46,728 | 1.32 |
| 4/02/2025 | 1.28 | 1.44 | 1.28 | 1.36 | 26,835 | 1.36 |
| 4/01/2025 | 1.26 | 1.40 | 1.26 | 1.32 | 38,491 | 1.32 |
| 3/31/2025 | 1.32 | 1.37 | 1.20 | 1.29 | 50,229 | 1.29 |
| 3/28/2025 | 1.40 | 1.50 | 1.31 | 1.33 | 73,140 | 1.33 |
| 3/27/2025 | 1.60 | 1.60 | 1.40 | 1.44 | 87,800 | 1.44 |
| 3/26/2025 | 1.61 | 1.64 | 1.54 | 1.55 | 74,331 | 1.55 |
| 3/25/2025 | 1.69 | 1.74 | 1.61 | 1.61 | 65,487 | 1.61 |
| 3/24/2025 | 1.76 | 1.96 | 1.60 | 1.65 | 320,925 | 1.65 |
| 3/21/2025 | 1.82 | 1.98 | 1.73 | 1.74 | 131,955 | 1.74 |
| 3/20/2025 | 1.70 | 2.05 | 1.69 | 1.96 | 146,282 | 1.96 |
| 3/19/2025 | 1.62 | 1.88 | 1.60 | 1.76 | 299,816 | 1.76 |
| 3/18/2025 | 1.50 | 1.60 | 1.46 | 1.60 | 55,594 | 1.60 |
| 3/17/2025 | 1.76 | 1.77 | 1.48 | 1.53 | 941,502 | 1.53 |
| 3/14/2025 | 1.54 | 1.72 | 1.54 | 1.66 | 58,577 | 1.66 |
| 3/13/2025 | 1.68 | 1.68 | 1.53 | 1.61 | 92,743 | 1.61 |
| 3/12/2025 | 1.40 | 1.79 | 1.30 | 1.65 | 331,326 | 1.65 |
| 3/11/2025 | 1.45 | 1.46 | 1.25 | 1.35 | 238,740 | 1.35 |
| 3/10/2025 | 1.58 | 1.61 | 1.42 | 1.49 | 165,426 | 1.49 |
| 3/07/2025 | 1.58 | 1.63 | 1.38 | 1.62 | 241,852 | 1.62 |
| 3/06/2025 | 1.73 | 1.74 | 1.56 | 1.60 | 109,412 | 1.60 |