5 DAY PERFORMANCE
+17.59%
1 MONTH PERFORMANCE
+138.20%
3 MONTH PERFORMANCE
+3.70%
6 MONTH PERFORMANCE
-7.44%
YEAR-TO-DATE PERFORMANCE
+143.43%
1 YEAR PERFORMANCE
-27.27%
Alpha Modus Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.94 | $1.12 (19.19%) | $1.19 | $0.92 | 3.30 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 |
| 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 |
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.