5 DAY PERFORMANCE
-4.46%
1 MONTH PERFORMANCE
-30.35%
3 MONTH PERFORMANCE
-16.47%
6 MONTH PERFORMANCE
-40.94%
YEAR-TO-DATE PERFORMANCE
-75.39%
Alpha Modus Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.77 | $0.73 (-6.1%) | $0.78 | $0.72 | 39.17 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 |
| 11/18/2025 | $0.99 | $0.87 (-12.12%) | $0.99 | $0.85 | 157.24 K | $36.00 M |
| 11/17/2025 | $1.01 | $0.93 (-8.12%) | $1.02 | $0.92 | 129.70 K | $38.40 M |
| 11/14/2025 | $0.97 | $0.99 (2.06%) | $1.02 | $0.91 | 108.31 K | $40.96 M |
| 11/13/2025 | $1.01 | $0.97 (-3.96%) | $1.03 | $0.95 | 104.26 K | $40.13 M |
| 11/12/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.02 | 65.74 K | $13.04 M |
| 11/11/2025 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.01 | 105.53 K | $13.17 M |
| 11/10/2025 | $1.07 | $1.07 (0%) | $1.20 | $1.00 | 683.72 K | $13.68 M |
| 11/07/2025 | $1.05 | $1.06 (0.95%) | $1.07 | $1.04 | 53.34 K | $13.55 M |
| 11/06/2025 | $1.06 | $1.10 (3.77%) | $1.30 | $1.01 | 500.60 K | $14.06 M |
| 11/05/2025 | $1.02 | $1.06 (3.92%) | $1.07 | $1.01 | 51.39 K | $13.55 M |
| 11/04/2025 | $1.02 | $1.01 (-0.98%) | $1.05 | $1.00 | 57.56 K | $12.91 M |
| 11/03/2025 | $1.03 | $1.06 (2.91%) | $1.07 | $1.02 | 52.93 K | $13.55 M |
| 10/31/2025 | $1.03 | $1.04 (0.97%) | $1.04 | $1.01 | 39.00 K | $13.29 M |
| 10/30/2025 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.01 | 59.70 K | $13.17 M |
| 10/29/2025 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.08 | 50.20 K | $13.81 M |
| 10/28/2025 | $1.11 | $1.13 (1.8%) | $1.14 | $1.10 | 22.22 K | $14.44 M |
| 10/27/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.11 | 70.60 K | $14.44 M |
| 10/24/2025 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.08 | 367.50 K | $13.81 M |
| 10/23/2025 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 18.02 K | $13.93 M |
| 10/22/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.08 | 53.40 K | $14.06 M |
| 10/21/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.14 | 29.14 K | $14.70 M |
| 10/20/2025 | $1.14 | $1.21 (6.14%) | $1.22 | $1.10 | 113.10 K | $15.47 M |
| 10/17/2025 | $1.09 | $1.09 (0%) | $1.10 | $1.04 | 32.18 K | $13.93 M |
| 10/16/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.08 | 52.80 K | $14.06 M |
| 10/15/2025 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.06 | 53.57 K | $13.68 M |
| 10/14/2025 | $1.06 | $1.11 (4.72%) | $1.13 | $1.03 | 70.40 K | $14.19 M |
| 10/13/2025 | $1.03 | $1.06 (2.91%) | $1.06 | $1.02 | 19.74 K | $13.55 M |
| 10/10/2025 | $1.07 | $1.02 (-4.67%) | $1.09 | $1.01 | 124.11 K | $13.04 M |
| 10/09/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.08 | 52.72 K | $13.81 M |
| 10/08/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.10 | 30.80 K | $14.32 M |
| 10/07/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 51.33 K | $14.06 M |
| 10/06/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.06 | 69.00 K | $14.19 M |
| 10/03/2025 | $1.10 | $1.12 (1.82%) | $1.15 | $1.10 | 27.00 K | $14.32 M |
| 10/02/2025 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.10 | 78.90 K | $14.32 M |
| 10/01/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 87.21 K | $14.96 M |
| 09/30/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.10 | 90.53 K | $15.21 M |
| 09/29/2025 | $1.07 | $1.18 (10.28%) | $1.18 | $1.07 | 242.00 K | $15.08 M |
| 09/26/2025 | $1.12 | $1.08 (-3.57%) | $1.15 | $1.03 | 121.92 K | $13.81 M |
| 09/25/2025 | $1.15 | $1.09 (-5.22%) | $1.17 | $1.06 | 151.14 K | $13.93 M |
| 09/24/2025 | $1.21 | $1.17 (-3.31%) | $1.24 | $1.15 | 106.07 K | $14.96 M |
| 09/23/2025 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.17 | 211.11 K | $15.34 M |
| 09/22/2025 | $1.21 | $1.24 (2.48%) | $1.26 | $1.20 | 173.10 K | $15.85 M |
| 09/19/2025 | $1.27 | $1.23 (-3.15%) | $1.32 | $1.23 | 894.45 K | $15.72 M |
| 09/18/2025 | $1.28 | $1.29 (0.78%) | $1.38 | $1.26 | 379.64 K | $16.49 M |
| 09/17/2025 | $1.18 | $1.29 (9.32%) | $1.39 | $1.16 | 636.62 K | $16.49 M |
| 09/16/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.13 | 148.40 K | $15.08 M |
| 09/15/2025 | $1.09 | $1.15 (5.5%) | $1.20 | $1.07 | 131.90 K | $14.70 M |
| 09/12/2025 | $1.07 | $1.13 (5.61%) | $1.15 | $1.07 | 135.00 K | $14.44 M |
| 09/11/2025 | $1.08 | $1.09 (0.93%) | $1.12 | $1.02 | 164.27 K | $13.93 M |
| 09/10/2025 | $0.99 | $1.07 (8.08%) | $1.07 | $0.99 | 184.92 K | $13.68 M |
| 09/09/2025 | $0.99 | $1.01 (1.52%) | $1.04 | $0.96 | 239.20 K | $12.91 M |
| 09/08/2025 | $0.90 | $1.04 (15.68%) | $1.06 | $0.89 | 757.10 K | $13.29 M |
| 09/05/2025 | $0.89 | $0.88 (-1.12%) | $0.92 | $0.86 | 360.30 K | $11.30 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.