Alpha Modus Inc. (AMOD)
NASDAQ: AMOD
· Real-Time Price · USD
1.15
0.00 (0.00%)
At close: Aug 19, 2025, 3:59 PM
1.15
-0.01%
After-hours: Aug 19, 2025, 05:55 PM EDT
AMOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.09 | 1.18 | 1.08 | 1.15 | 1.15 | 4.55% | 683,806 |
| Aug 15, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -3.51% | 130,362 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 126,332 |
| Aug 13, 2025 | 1.10 | 1.18 | 1.06 | 1.16 | 1.16 | 6.42% | 249,900 |
| Aug 12, 2025 | 1.06 | 1.13 | 1.04 | 1.09 | 1.09 | 2.83% | 182,886 |
| Aug 11, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 85,700 |
| Aug 8, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 179,400 |
| Aug 7, 2025 | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | -2.70% | 164,000 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 130,200 |
| Aug 5, 2025 | 1.10 | 1.15 | 1.07 | 1.14 | 1.14 | 1.79% | 210,400 |
| Aug 4, 2025 | 1.07 | 1.15 | 1.07 | 1.12 | 1.12 | 3.70% | 166,300 |
| Aug 1, 2025 | 1.21 | 1.21 | 1.07 | 1.08 | 1.08 | -6.09% | 403,136 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 390,800 |
| Jul 30, 2025 | 1.22 | 1.24 | 1.14 | 1.18 | 1.18 | -2.48% | 376,900 |
| Jul 29, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -6.92% | 618,400 |
| Jul 28, 2025 | 1.37 | 1.39 | 1.25 | 1.30 | 1.30 | -6.47% | 925,941 |
| Jul 25, 2025 | 1.40 | 1.44 | 1.30 | 1.39 | 1.39 | -0.71% | 1,343,100 |
| Jul 24, 2025 | 1.56 | 1.59 | 1.36 | 1.40 | 1.40 | -24.32% | 4,368,200 |
| Jul 23, 2025 | 1.98 | 2.60 | 1.61 | 1.85 | 1.85 | 59.48% | 139,267,349 |
| Jul 22, 2025 | 1.22 | 1.26 | 1.12 | 1.16 | 1.16 | -4.13% | 142,313 |