5 DAY PERFORMANCE
-13.33%
1 MONTH PERFORMANCE
-79.47%
YEAR-TO-DATE PERFORMANCE
-35.00%
Alpha Modus Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $2.15 | $1.92 (-10.7%) | $2.15 | $1.92 | 74,229 | $25.37 M |
| 01/08/2025 | $2.58 | $2.25 (-12.79%) | $2.64 | $1.71 | 163,091 | $29.73 M |
| 01/07/2025 | $3.00 | $2.77 (-7.67%) | $3.00 | $2.65 | 422,488 | $36.60 M |
| 01/06/2025 | $3.15 | $2.70 (-14.29%) | $3.21 | $2.50 | 266,994 | $35.67 M |
| 01/03/2025 | $2.97 | $2.51 (-15.49%) | $3.24 | $2.47 | 139,071 | $33.16 M |
| 01/02/2025 | $3.17 | $2.97 (-6.31%) | $3.35 | $2.85 | 22,700 | $39.24 M |
| 12/31/2024 | $3.01 | $3.00 (-0.33%) | $3.71 | $2.97 | 102,574 | $39.64 M |
| 12/30/2024 | $3.08 | $3.28 (6.49%) | $3.44 | $2.86 | 36,382 | $43.34 M |
| 12/27/2024 | $3.11 | $3.20 (2.73%) | $3.49 | $3.00 | 17,277 | $42.21 M |
| 12/26/2024 | $3.25 | $3.23 (-0.62%) | $3.90 | $2.99 | 88,214 | $42.68 M |
| 12/24/2024 | $3.30 | $3.33 (0.91%) | $3.74 | $3.14 | 21,055 | $44.00 M |
| 12/23/2024 | $3.65 | $3.41 (-6.58%) | $3.91 | $2.78 | 21,586 | $45.05 M |
| 12/20/2024 | $3.57 | $3.70 (3.64%) | $4.78 | $2.98 | 141,530 | $48.89 M |
| 12/19/2024 | $2.51 | $3.49 (39.04%) | $3.64 | $2.24 | 108,617 | $46.11 M |
| 12/18/2024 | $2.95 | $2.59 (-12.2%) | $2.95 | $2.20 | 94,486 | $34.22 M |
| 12/17/2024 | $4.95 | $3.00 (-39.39%) | $6.10 | $2.79 | 253,054 | $39.64 M |
| 12/16/2024 | $11.30 | $5.50 (-51.33%) | $11.30 | $4.50 | 170,999 | $72.67 M |
| 12/13/2024 | $11.24 | $9.50 (-15.48%) | $11.56 | $8.50 | 12,900 | $0 |
| 12/12/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 500 | |
| 12/11/2024 | $10.06 | $10.38 (3.18%) | $10.38 | $10.06 | 800 | |
| 12/10/2024 | $11.30 | $10.36 (-8.32%) | $12.10 | $10.36 | 1,700 |