5 DAY PERFORMANCE
+66.67%
1 MONTH PERFORMANCE
+46.74%
3 MONTH PERFORMANCE
-76.42%
YEAR-TO-DATE PERFORMANCE
-10.00%
Alpha Modus Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.40 | $1.65 (17.86%) | $1.79 | $1.30 | 326,173 | $16.84 M |
| 03/11/2025 | $1.45 | $1.35 (-6.9%) | $1.46 | $1.25 | 238,893 | $16.84 M |
| 03/10/2025 | $1.58 | $1.49 (-5.7%) | $1.61 | $1.42 | 165,433 | $18.59 M |
| 03/07/2025 | $1.58 | $1.62 (2.53%) | $1.63 | $1.38 | 241,900 | $20.21 M |
| 03/06/2025 | $1.73 | $1.60 (-7.51%) | $1.74 | $1.56 | 109,720 | $19.96 M |
| 03/05/2025 | $1.80 | $1.72 (-4.44%) | $1.85 | $1.70 | 101,900 | $21.46 M |
| 03/04/2025 | $1.87 | $1.77 (-5.35%) | $1.91 | $1.68 | 156,898 | $22.08 M |
| 03/03/2025 | $2.03 | $1.91 (-5.91%) | $2.17 | $1.85 | 137,883 | $23.83 M |
| 02/28/2025 | $1.94 | $2.04 (5.15%) | $2.08 | $1.93 | 86,200 | $27.29 M |
| 02/27/2025 | $2.17 | $1.98 (-8.76%) | $2.25 | $1.94 | 166,207 | $26.49 M |
| 02/26/2025 | $2.00 | $2.22 (11%) | $2.36 | $1.93 | 395,620 | $29.70 M |
| 02/25/2025 | $2.13 | $1.98 (-7.04%) | $2.25 | $1.90 | 233,739 | $26.49 M |
| 02/24/2025 | $2.13 | $2.10 (-1.41%) | $2.16 | $1.98 | 301,839 | $28.09 M |
| 02/21/2025 | $2.41 | $2.09 (-13.28%) | $2.50 | $2.05 | 304,200 | $27.96 M |
| 02/20/2025 | $2.56 | $2.47 (-3.52%) | $2.74 | $2.30 | 471,800 | $33.04 M |
| 02/19/2025 | $2.67 | $2.58 (-3.37%) | $2.81 | $2.42 | 356,024 | $34.51 M |
| 02/18/2025 | $2.51 | $2.75 (9.56%) | $3.28 | $2.51 | 983,915 | $36.79 M |
| 02/14/2025 | $3.60 | $2.65 (-26.39%) | $3.99 | $2.57 | 3.17 M | $35.45 M |
| 02/13/2025 | $3.25 | $3.62 (11.38%) | $6.02 | $3.14 | 125.94 M | $48.42 M |
| 02/12/2025 | $1.84 | $1.84 (0%) | $1.94 | $1.77 | 134,400 | $24.61 M |
| 02/11/2025 | $1.88 | $1.89 (0.53%) | $2.01 | $1.78 | 186,128 | $25.28 M |
| 02/10/2025 | $2.23 | $1.96 (-12.11%) | $2.37 | $1.82 | 335,500 | $13.33 M |
| 02/07/2025 | $2.40 | $2.37 (-1.25%) | $2.50 | $2.19 | 273,600 | $31.65 M |
| 02/06/2025 | $2.22 | $2.47 (11.26%) | $2.55 | $2.21 | 178,790 | $32.99 M |
| 02/05/2025 | $2.35 | $2.37 (0.85%) | $2.50 | $2.03 | 223,981 | $31.65 M |
| 02/04/2025 | $3.19 | $2.32 (-27.27%) | $3.20 | $2.12 | 8.28 M | $30.98 M |
| 02/03/2025 | $2.70 | $2.61 (-3.33%) | $2.88 | $2.45 | 428,849 | $34.86 M |
| 01/31/2025 | $3.10 | $2.88 (-7.1%) | $3.11 | $2.60 | 1.66 M | $38.46 M |
| 01/30/2025 | $2.73 | $3.14 (15.02%) | $5.54 | $2.70 | 126.59 M | $41.94 M |
| 01/29/2025 | $1.39 | $1.54 (10.79%) | $1.69 | $1.39 | 168,518 | $20.57 M |
| 01/28/2025 | $1.51 | $1.40 (-7.28%) | $1.56 | $1.32 | 54,500 | $18.70 M |
| 01/27/2025 | $1.80 | $1.52 (-15.56%) | $1.80 | $1.41 | 63,300 | $9.96 M |
| 01/24/2025 | $1.80 | $1.74 (-3.33%) | $1.86 | $1.61 | 63,171 | $23.24 M |
| 01/23/2025 | $1.83 | $1.79 (-2.19%) | $2.00 | $1.75 | 73,843 | $23.91 M |
| 01/22/2025 | $1.82 | $1.85 (1.65%) | $2.00 | $1.55 | 165,405 | $24.71 M |
| 01/21/2025 | $2.41 | $1.96 (-18.67%) | $2.50 | $1.77 | 236,600 | $26.18 M |
| 01/17/2025 | $1.76 | $2.31 (31.25%) | $2.50 | $1.76 | 622,306 | $30.85 M |
| 01/16/2025 | $1.75 | $1.77 (1.14%) | $1.86 | $1.71 | 18,215 | $23.64 M |
| 01/15/2025 | $1.94 | $1.84 (-5.15%) | $2.12 | $1.59 | 85,300 | $24.57 M |
| 01/14/2025 | $1.89 | $2.00 (5.82%) | $2.15 | $1.80 | 142,644 | $26.71 M |
| 01/13/2025 | $1.82 | $1.83 (0.55%) | $1.90 | $1.70 | 53,700 | $24.44 M |
| 01/10/2025 | $2.15 | $1.92 (-10.7%) | $2.15 | $1.92 | 74,500 | $26.62 M |
| 01/08/2025 | $2.58 | $2.25 (-12.79%) | $2.64 | $1.71 | 163,100 | $29.73 M |
| 01/07/2025 | $3.00 | $2.77 (-7.67%) | $3.00 | $2.65 | 422,500 | $36.60 M |
| 01/06/2025 | $3.15 | $2.70 (-14.29%) | $3.21 | $2.50 | 267,000 | $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 | 102,600 | $39.64 M |
| 12/30/2024 | $3.08 | $3.28 (6.49%) | $3.44 | $2.86 | 36,400 | $43.34 M |
| 12/27/2024 | $3.11 | $3.20 (2.89%) | $3.49 | $3.00 | 17,300 | $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 | 21,100 | $44.00 M |
| 12/23/2024 | $3.65 | $3.41 (-6.58%) | $3.91 | $2.78 | 21,600 | $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 | 94,500 | $34.22 M |
| 12/17/2024 | $4.95 | $3.00 (-39.39%) | $6.10 | $2.79 | 253,100 | $39.64 M |
| 12/16/2024 | $11.30 | $5.50 (-51.33%) | $11.30 | $4.50 | 171,000 | $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 |
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.
