5 DAY PERFORMANCE
-8.47%
1 MONTH PERFORMANCE
-28.19%
3 MONTH PERFORMANCE
-33.86%
6 MONTH PERFORMANCE
-51.35%
YEAR-TO-DATE PERFORMANCE
+17.37%
1 YEAR PERFORMANCE
-79.07%
Alpha Modus Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.57 | $0.54 (-6.14%) | $0.59 | $0.53 | 305.97 K | $22.26 M |
| 02/17/2026 | $0.59 | $0.58 (-2.03%) | $0.62 | $0.56 | 218.90 K | $23.96 M |
| 02/13/2026 | $0.60 | $0.59 (-1.65%) | $0.62 | $0.57 | 347.00 K | $24.41 M |
| 02/12/2026 | $0.60 | $0.60 (-0.02%) | $0.65 | $0.57 | 408.03 K | $24.82 M |
| 02/11/2026 | $0.62 | $0.58 (-6.71%) | $0.66 | $0.55 | 753.16 K | $24.12 M |
| 02/10/2026 | $0.72 | $0.62 (-13.36%) | $0.73 | $0.60 | 733.54 K | $25.81 M |
| 02/09/2026 | $0.78 | $0.73 (-6.83%) | $0.79 | $0.66 | 971.40 K | $30.10 M |
| 02/06/2026 | $0.99 | $0.80 (-18.93%) | $0.99 | $0.75 | 1.06 M | $33.21 M |
| 02/05/2026 | $0.95 | $0.93 (-2.12%) | $1.00 | $0.88 | 774.90 K | $38.47 M |
| 02/04/2026 | $1.04 | $1.02 (-1.92%) | $1.04 | $0.96 | 949.30 K | $42.20 M |
| 02/03/2026 | $0.93 | $1.03 (10.75%) | $1.07 | $0.93 | 1.16 M | $42.62 M |
| 02/02/2026 | $1.15 | $0.91 (-20.44%) | $1.15 | $0.88 | 2.18 M | $37.85 M |
| 01/30/2026 | $1.13 | $1.05 (-7.08%) | $1.15 | $1.03 | 1.03 M | $43.44 M |
| 01/29/2026 | $1.21 | $1.12 (-7.44%) | $1.21 | $1.00 | 2.28 M | $46.34 M |
| 01/28/2026 | $0.94 | $1.12 (19.15%) | $1.19 | $0.91 | 3.47 M | $46.34 M |
| 01/27/2026 | $0.93 | $0.93 (0.46%) | $0.94 | $0.87 | 1.54 M | $38.66 M |
| 01/26/2026 | $1.03 | $0.94 (-8.76%) | $1.03 | $0.77 | 3.19 M | $38.88 M |
| 01/23/2026 | $0.88 | $0.95 (8.24%) | $0.98 | $0.83 | 3.08 M | $39.41 M |
| 01/22/2026 | $0.93 | $0.91 (-1.94%) | $0.93 | $0.85 | 1.15 M | $37.73 M |
| 01/21/2026 | $0.87 | $0.92 (5.83%) | $0.95 | $0.80 | 3.19 M | $38.06 M |
| 01/20/2026 | $0.72 | $0.80 (11.64%) | $0.84 | $0.71 | 1.72 M | $33.30 M |
| 01/16/2026 | $0.70 | $0.75 (7.78%) | $0.79 | $0.67 | 1.61 M | $31.11 M |
| 01/15/2026 | $0.67 | $0.70 (3.51%) | $0.72 | $0.66 | 718.52 K | $28.77 M |
| 01/14/2026 | $0.68 | $0.68 (0.74%) | $0.70 | $0.64 | 523.75 K | $28.13 M |
| 01/13/2026 | $0.66 | $0.69 (4.64%) | $0.72 | $0.64 | 1.60 M | $28.53 M |
| 01/12/2026 | $0.62 | $0.65 (3.92%) | $0.65 | $0.60 | 676.91 K | $26.77 M |
| 01/09/2026 | $0.70 | $0.65 (-6.94%) | $0.70 | $0.63 | 963.45 K | $26.95 M |
| 01/08/2026 | $0.62 | $0.71 (13.94%) | $0.71 | $0.58 | 3.99 M | $29.25 M |
| 01/07/2026 | $0.67 | $0.65 (-2.13%) | $0.75 | $0.60 | 73.21 M | $27.06 M |
| 01/06/2026 | $0.46 | $0.49 (6.74%) | $0.49 | $0.45 | 13.42 M | $20.32 M |
| 01/05/2026 | $0.48 | $0.46 (-5.43%) | $0.48 | $0.40 | 242.13 K | $18.94 M |
| 01/02/2026 | $0.49 | $0.46 (-5.33%) | $0.49 | $0.45 | 79.90 K | $19.12 M |
| 12/31/2025 | $0.49 | $0.46 (-6.1%) | $0.49 | $0.44 | 189.94 K | $19.04 M |
| 12/30/2025 | $0.46 | $0.48 (4.23%) | $0.49 | $0.46 | 216.03 K | $19.90 M |
| 12/29/2025 | $0.50 | $0.47 (-5.98%) | $0.51 | $0.45 | 639.30 K | $19.45 M |
| 12/26/2025 | $0.48 | $0.52 (9.17%) | $0.55 | $0.48 | 639.45 K | $21.68 M |
| 12/24/2025 | $0.51 | $0.48 (-6.18%) | $0.51 | $0.46 | 127.83 K | $19.80 M |
| 12/23/2025 | $0.56 | $0.52 (-7.7%) | $0.56 | $0.51 | 231.35 K | $21.39 M |
| 12/22/2025 | $0.62 | $0.57 (-8.12%) | $0.63 | $0.55 | 255.74 K | $23.68 M |
| 12/19/2025 | $0.70 | $0.62 (-10.89%) | $0.74 | $0.61 | 726.00 K | $25.81 M |
| 12/18/2025 | $0.64 | $0.72 (12.04%) | $0.87 | $0.62 | 8.84 M | $29.65 M |
| 12/17/2025 | $0.55 | $0.61 (12.46%) | $0.67 | $0.52 | 231.90 K | $25.36 M |
| 12/16/2025 | $0.57 | $0.56 (-0.99%) | $0.57 | $0.55 | 76.10 K | $23.17 M |
| 12/15/2025 | $0.56 | $0.55 (-3.04%) | $0.60 | $0.53 | 77.10 K | $22.55 M |
| 12/12/2025 | $0.69 | $0.57 (-16.74%) | $0.69 | $0.56 | 162.02 K | $23.60 M |
| 12/11/2025 | $0.68 | $0.67 (-1.26%) | $0.73 | $0.65 | 86.25 K | $27.66 M |
| 12/10/2025 | $0.73 | $0.70 (-4.25%) | $0.77 | $0.68 | 123.53 K | $28.88 M |
| 12/09/2025 | $0.68 | $0.72 (6.29%) | $0.78 | $0.65 | 111.00 K | $29.71 M |
| 12/08/2025 | $0.73 | $0.67 (-7.73%) | $0.73 | $0.66 | 58.60 K | $27.72 M |
| 12/05/2025 | $0.78 | $0.69 (-11.14%) | $0.79 | $0.65 | 537.08 K | $28.60 M |
| 12/04/2025 | $0.77 | $0.73 (-6.1%) | $0.78 | $0.72 | 87.91 K | $30.00 M |
| 12/03/2025 | $0.73 | $0.76 (4.66%) | $0.78 | $0.72 | 32.20 K | $31.62 M |
| 12/02/2025 | $0.76 | $0.75 (-1.1%) | $0.81 | $0.73 | 50.80 K | $31.23 M |
| 12/01/2025 | $0.80 | $0.71 (-11.21%) | $0.81 | $0.71 | 30.60 K | $29.39 M |
| 11/28/2025 | $0.77 | $0.77 (-0.03%) | $0.80 | $0.76 | 14.92 K | $31.98 M |
| 11/26/2025 | $0.76 | $0.75 (-0.87%) | $0.86 | $0.75 | 100.93 K | $31.06 M |
| 11/25/2025 | $0.74 | $0.74 (1.07%) | $0.76 | $0.73 | 49.70 K | $30.75 M |
| 11/24/2025 | $0.77 | $0.72 (-6.19%) | $0.77 | $0.72 | 65.80 K | $29.89 M |
| 11/21/2025 | $0.76 | $0.76 (-0.07%) | $0.78 | $0.74 | 59.50 K | $31.47 M |
| 11/20/2025 | $0.86 | $0.77 (-10.12%) | $0.87 | $0.77 | 139.57 K | $31.98 M |
| 11/19/2025 | $0.86 | $0.82 (-4.51%) | $0.91 | $0.82 | 69.70 K | $33.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
