Alpha Modus Inc. (AMOD)
NASDAQ: AMOD
· Real-Time Price · USD
1.08
-0.01 (-0.92%)
At close: Sep 26, 2025, 3:59 PM
1.08
0.00%
After-hours: Sep 26, 2025, 07:28 PM EDT
AMOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.12 | 1.15 | 1.03 | 1.08 | 1.08 | -0.92% | 120,344 |
| Sep 25, 2025 | 1.15 | 1.17 | 1.06 | 1.09 | 1.09 | -6.84% | 151,139 |
| Sep 24, 2025 | 1.21 | 1.24 | 1.15 | 1.17 | 1.17 | -2.50% | 106,066 |
| Sep 23, 2025 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -3.23% | 211,106 |
| Sep 22, 2025 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 0.81% | 173,100 |
| Sep 19, 2025 | 1.27 | 1.32 | 1.23 | 1.23 | 1.23 | -4.65% | 894,450 |
| Sep 18, 2025 | 1.28 | 1.38 | 1.26 | 1.29 | 1.29 | 0.00% | 379,635 |
| Sep 17, 2025 | 1.18 | 1.39 | 1.16 | 1.29 | 1.29 | 9.32% | 636,624 |
| Sep 16, 2025 | 1.17 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 148,400 |
| Sep 15, 2025 | 1.09 | 1.20 | 1.07 | 1.15 | 1.15 | 1.77% | 131,900 |
| Sep 12, 2025 | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | 3.67% | 134,997 |
| Sep 11, 2025 | 1.08 | 1.12 | 1.02 | 1.09 | 1.09 | 1.87% | 164,270 |
| Sep 10, 2025 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 5.94% | 184,924 |
| Sep 9, 2025 | 0.99 | 1.04 | 0.96 | 1.01 | 1.01 | -2.88% | 239,200 |
| Sep 8, 2025 | 0.90 | 1.06 | 0.89 | 1.04 | 1.04 | 18.18% | 757,100 |
| Sep 5, 2025 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | -10.20% | 360,300 |
| Sep 4, 2025 | 1.02 | 1.05 | 0.95 | 0.98 | 0.98 | -5.77% | 236,303 |
| Sep 3, 2025 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | 0.97% | 233,695 |
| Sep 2, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 62,631 |
| Aug 29, 2025 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | -2.75% | 147,245 |