Alpha Modus Holdings, Inc. - Class A Common Stock (AMOD)
2.3200
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 3.19 | 3.20 | 2.12 | 2.32 | 8,258,768 | 2.32 |
| 2/03/2025 | 2.70 | 2.88 | 2.45 | 2.61 | 421,495 | 2.61 |
| 1/31/2025 | 3.10 | 3.11 | 2.60 | 2.88 | 1,664,026 | 2.88 |
| 1/30/2025 | 2.73 | 3.14 | 2.70 | 3.14 | 126,513,298 | 3.14 |
| 1/29/2025 | 1.39 | 1.69 | 1.39 | 1.54 | 166,973 | 1.54 |
| 1/28/2025 | 1.51 | 1.56 | 1.32 | 1.40 | 53,822 | 1.40 |
| 1/27/2025 | 1.80 | 1.80 | 1.41 | 1.52 | 63,255 | 1.52 |
| 1/24/2025 | 1.80 | 1.86 | 1.61 | 1.74 | 62,665 | 1.74 |
| 1/23/2025 | 1.83 | 2.00 | 1.75 | 1.79 | 73,843 | 1.79 |
| 1/22/2025 | 1.82 | 2.00 | 1.55 | 1.85 | 164,459 | 1.85 |
| 1/21/2025 | 2.41 | 2.50 | 1.77 | 1.96 | 233,037 | 1.96 |
| 1/17/2025 | 1.76 | 2.50 | 1.76 | 2.31 | 622,306 | 2.31 |
| 1/16/2025 | 1.75 | 1.86 | 1.71 | 1.77 | 18,210 | 1.77 |
| 1/15/2025 | 1.94 | 2.12 | 1.58 | 1.84 | 83,022 | 1.84 |
| 1/14/2025 | 1.89 | 2.15 | 1.80 | 2.00 | 142,244 | 2.00 |
| 1/13/2025 | 1.82 | 1.90 | 1.70 | 1.83 | 52,579 | 1.83 |
| 1/10/2025 | 2.15 | 2.15 | 1.92 | 1.92 | 74,480 | 1.92 |
| 1/08/2025 | 2.58 | 2.64 | 1.71 | 2.25 | 163,091 | 2.25 |
| 1/07/2025 | 3.00 | 3.00 | 2.65 | 2.77 | 408,133 | 2.77 |
| 1/06/2025 | 3.15 | 3.21 | 2.50 | 2.70 | 265,332 | 2.70 |
| 1/03/2025 | 2.97 | 3.23 | 2.47 | 2.51 | 139,071 | 2.51 |
| 1/02/2025 | 3.17 | 3.35 | 2.85 | 2.97 | 22,700 | 2.97 |
| 12/31/2024 | 3.28 | 0.00 | 3.28 | 3.00 | 0 | 3.00 |
| 12/30/2024 | 3.08 | 3.44 | 2.86 | 3.28 | 36,382 | 3.28 |
| 12/27/2024 | 3.11 | 3.49 | 3.00 | 3.19 | 17,277 | 3.19 |
| 12/26/2024 | 3.25 | 3.90 | 2.99 | 3.23 | 87,704 | 3.23 |
| 12/24/2024 | 3.30 | 3.74 | 3.14 | 3.33 | 21,055 | 3.33 |
| 12/23/2024 | 3.65 | 3.91 | 2.78 | 3.41 | 21,570 | 3.41 |
| 12/20/2024 | 3.57 | 4.78 | 2.98 | 3.70 | 141,530 | 3.70 |
| 12/19/2024 | 2.51 | 3.64 | 2.24 | 3.49 | 103,719 | 3.49 |
| 12/18/2024 | 2.95 | 2.95 | 2.20 | 2.59 | 88,235 | 2.59 |
| 12/17/2024 | 4.95 | 6.10 | 2.79 | 3.00 | 250,303 | 3.00 |
| 12/16/2024 | 11.30 | 11.30 | 4.50 | 5.50 | 151,509 | 5.50 |