5 DAY PERFORMANCE
+8.50%
1 MONTH PERFORMANCE
-34.19%
3 MONTH PERFORMANCE
-72.73%
6 MONTH PERFORMANCE
-89.01%
YEAR-TO-DATE PERFORMANCE
-94.46%
1 YEAR PERFORMANCE
-97.52%
Alpha Modus Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $1.10 | $1.02 (-7.27%) | $1.15 | $1.02 | 503.50 K | $2.16 M |
| 10/28/2026 | $1.08 | $1.12 (3.7%) | $1.23 | $1.07 | 902.70 K | $2.37 M |
| 10/27/2026 | $1.01 | $1.12 (10.89%) | $1.18 | $0.97 | 1.27 M | $2.37 M |
| 10/26/2026 | $0.91 | $1.06 (16.02%) | $1.23 | $0.86 | 5.17 M | $2.24 M |
| 10/23/2026 | $0.95 | $0.94 (-1.11%) | $1.04 | $0.92 | 881.40 K | $1.99 M |
| 10/22/2026 | $0.90 | $0.99 (9.66%) | $1.02 | $0.83 | 2.73 M | $2.09 M |
| 10/21/2026 | $1.89 | $1.03 (-45.5%) | $2.27 | $0.87 | 114.74 M | $2.18 M |
| 10/20/2026 | $1.18 | $1.29 (9.32%) | $1.31 | $1.18 | 513.80 K | $2.73 M |
| 10/19/2026 | $1.26 | $1.19 (-5.56%) | $1.34 | $1.17 | 770.52 K | $2.52 M |
| 10/16/2026 | $1.59 | $1.30 (-18.24%) | $1.63 | $1.25 | 1.34 M | $2.75 M |
| 10/15/2026 | $1.39 | $1.62 (16.55%) | $2.10 | $1.35 | 23.24 M | $3.43 M |
| 10/14/2026 | $1.53 | $1.39 (-9.15%) | $1.56 | $1.36 | 329.18 K | $2.94 M |
| 10/13/2026 | $1.89 | $1.64 (-13.23%) | $1.95 | $1.59 | 367.40 K | $3.47 M |
| 10/12/2026 | $2.10 | $1.95 (-7.14%) | $2.16 | $1.90 | 342.85 K | $4.12 M |
| 10/09/2026 | $2.39 | $2.19 (-8.37%) | $2.39 | $2.09 | 560.50 K | $4.63 M |
| 10/08/2026 | $2.19 | $2.33 (6.39%) | $3.07 | $2.18 | 4.52 M | $4.93 M |
| 10/07/2026 | $2.24 | $2.27 (1.34%) | $2.54 | $2.21 | 857.01 K | $4.80 M |
| 10/06/2026 | $3.21 | $2.50 (-22.12%) | $3.35 | $2.42 | 3.50 M | $5.29 M |
| 10/05/2026 | $4.55 | $3.78 (-16.92%) | $5.22 | $3.13 | 28.69 M | $7.99 M |
| 10/02/2026 | $3.48 | $3.49 (0.29%) | $4.77 | $3.08 | 194.46 M | $7.38 M |
| 10/01/2026 | $1.53 | $1.17 (-23.53%) | $1.88 | $1.12 | 17.43 M | $2.47 M |
| 09/30/2026 | $1.55 | $1.55 (0%) | $1.60 | $1.53 | 10.13 K | $3.28 M |
| 09/29/2026 | $1.58 | $1.58 (0%) | $1.58 | $1.46 | 41.40 K | $3.34 M |
| 09/28/2026 | $1.66 | $1.57 (-5.42%) | $1.67 | $1.55 | 16.42 K | $3.32 M |
| 09/25/2026 | $1.62 | $1.65 (1.85%) | $1.73 | $1.62 | 28.89 K | $3.49 M |
| 09/24/2026 | $1.62 | $1.67 (3.09%) | $1.69 | $1.58 | 80.86 K | $3.53 M |
| 09/23/2026 | $1.93 | $1.66 (-13.99%) | $1.93 | $1.64 | 91.76 K | $3.51 M |
| 09/22/2026 | $1.95 | $1.90 (-2.56%) | $1.96 | $1.90 | 24.69 K | $4.02 M |
| 09/21/2026 | $2.02 | $1.96 (-2.97%) | $2.10 | $1.94 | 52.93 K | $4.15 M |
| 09/18/2026 | $1.96 | $1.94 (-1.02%) | $2.02 | $1.94 | 68.73 K | $4.10 M |
| 09/17/2026 | $1.89 | $1.96 (3.7%) | $2.04 | $1.88 | 82.11 K | $4.15 M |
| 09/16/2026 | $1.96 | $1.84 (-6.12%) | $2.00 | $1.83 | 56.81 K | $3.89 M |
| 09/15/2026 | $2.04 | $1.98 (-2.94%) | $2.07 | $1.93 | 80.25 K | $4.19 M |
| 09/14/2026 | $2.33 | $2.18 (-6.44%) | $2.48 | $2.09 | 481.50 K | $4.61 M |
| 09/11/2026 | $2.08 | $2.24 (7.69%) | $2.25 | $2.07 | 422.90 K | $4.74 M |
| 09/10/2026 | $1.95 | $2.09 (7.18%) | $2.09 | $1.92 | 53.74 K | $4.42 M |
| 09/09/2026 | $2.02 | $1.95 (-3.47%) | $2.03 | $1.93 | 32.90 K | $4.12 M |
| 09/08/2026 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.04 | 52.98 K | $4.36 M |
| 09/04/2026 | $2.21 | $2.17 (-1.81%) | $2.24 | $2.09 | 113.70 K | $4.59 M |
| 09/03/2026 | $2.13 | $2.20 (3.29%) | $2.29 | $2.10 | 140.32 K | $4.65 M |
| 09/02/2026 | $2.10 | $2.08 (-0.95%) | $2.25 | $2.00 | 518.00 K | $4.40 M |
| 09/01/2026 | $2.42 | $2.77 (14.46%) | $2.87 | $2.11 | 2.87 M | $5.86 M |
| 08/31/2026 | $2.46 | $2.45 (-0.41%) | $2.53 | $2.41 | 30.34 K | $5.18 M |
| 08/28/2026 | $2.82 | $2.50 (-11.35%) | $2.82 | $2.45 | 128.57 K | $5.29 M |
| 08/27/2026 | $3.15 | $2.84 (-9.84%) | $3.21 | $2.53 | 1.65 M | $6.01 M |
| 08/26/2026 | $3.87 | $3.81 (-1.55%) | $3.87 | $3.65 | 15.21 K | $8.06 M |
| 08/25/2026 | $3.94 | $3.79 (-3.81%) | $4.00 | $3.56 | 267.80 K | $8.02 M |
| 08/24/2026 | $4.50 | $4.66 (3.56%) | $4.68 | $4.30 | 39.42 K | $9.86 M |
| 08/21/2026 | $4.60 | $4.63 (0.65%) | $4.69 | $4.45 | 11.41 K | $9.79 M |
| 08/20/2026 | $4.25 | $4.60 (8.24%) | $4.61 | $4.25 | 18.90 K | $9.73 M |
| 08/19/2026 | $4.46 | $4.41 (-1.12%) | $4.49 | $4.33 | 11.80 K | $9.33 M |
| 08/18/2026 | $4.24 | $4.34 (2.36%) | $4.40 | $4.22 | 4.32 K | $9.18 M |
| 08/17/2026 | $4.46 | $4.34 (-2.69%) | $4.50 | $4.16 | 5.41 K | $9.18 M |
| 08/14/2026 | $4.47 | $4.50 (0.67%) | $4.53 | $4.44 | 13.64 K | $9.52 M |
| 08/13/2026 | $4.35 | $4.56 (4.83%) | $4.56 | $4.35 | 8.80 K | $9.64 M |
| 08/12/2026 | $4.51 | $4.35 (-3.55%) | $4.51 | $4.23 | 14.41 K | $9.20 M |
| 08/11/2026 | $4.40 | $4.62 (5%) | $4.62 | $4.40 | 7.80 K | $9.77 M |
| 08/10/2026 | $4.48 | $4.47 (-0.22%) | $4.49 | $4.21 | 13.44 K | $9.45 M |
| 08/07/2026 | $4.47 | $4.54 (1.57%) | $4.62 | $4.35 | 30.44 K | $5.44 M |
| 08/06/2026 | $4.22 | $4.41 (4.5%) | $4.53 | $4.21 | 11.21 K | $5.28 M |
| 08/05/2026 | $4.01 | $4.39 (9.48%) | $4.46 | $4.01 | 73.63 K | $5.26 M |
| 08/04/2026 | $4.10 | $4.52 (10.24%) | $4.56 | $3.93 | 27.60 K | $5.42 M |
| 08/03/2026 | $3.91 | $4.01 (2.56%) | $4.16 | $3.90 | 11.82 K | $4.81 M |
| 07/31/2026 | $3.95 | $3.94 (-0.25%) | $4.00 | $3.71 | 16.24 K | $4.72 M |
| 07/30/2026 | $3.75 | $3.74 (-0.27%) | $3.94 | $3.70 | 29.90 K | $4.48 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.
