5 DAY PERFORMANCE
+115.89%
1 MONTH PERFORMANCE
+37.36%
3 MONTH PERFORMANCE
-15.25%
6 MONTH PERFORMANCE
-48.45%
YEAR-TO-DATE PERFORMANCE
+8.67%
1 YEAR PERFORMANCE
-62.12%
Alpha Modus Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.22 | $0.22 (-0.37%) | $0.23 | $0.21 | 301.01 K | $9.12 M |
| 05/12/2026 | $0.23 | $0.22 (-5.11%) | $0.23 | $0.21 | 634.09 K | $9.33 M |
| 05/11/2026 | $0.23 | $0.23 (3.08%) | $0.23 | $0.22 | 363.30 K | $9.96 M |
| 05/08/2026 | $0.22 | $0.23 (3.86%) | $0.23 | $0.22 | 647.90 K | $9.86 M |
| 05/07/2026 | $0.22 | $0.23 (5.89%) | $0.23 | $0.22 | 1.91 M | $9.79 M |
| 05/06/2026 | $0.21 | $0.22 (5.5%) | $0.23 | $0.20 | 1.87 M | $9.39 M |
| 05/05/2026 | $0.21 | $0.23 (11.94%) | $0.24 | $0.20 | 40.63 M | $9.82 M |
| 05/04/2026 | $0.25 | $0.23 (-7.68%) | $0.25 | $0.23 | 600.30 K | $9.82 M |
| 05/01/2026 | $0.23 | $0.24 (2.88%) | $0.25 | $0.22 | 747.70 K | $10.20 M |
| 04/30/2026 | $0.23 | $0.23 (0.48%) | $0.24 | $0.22 | 961.84 K | $9.88 M |
| 04/29/2026 | $0.25 | $0.22 (-12.78%) | $0.25 | $0.22 | 924.90 K | $9.36 M |
| 04/28/2026 | $0.28 | $0.25 (-11.5%) | $0.29 | $0.23 | 1.38 M | $10.51 M |
| 04/27/2026 | $0.33 | $0.29 (-13.05%) | $0.33 | $0.29 | 597.51 K | $12.37 M |
| 04/24/2026 | $0.36 | $0.33 (-9.72%) | $0.36 | $0.33 | 1.24 M | $13.95 M |
| 04/23/2026 | $0.38 | $0.36 (-4.66%) | $0.38 | $0.34 | 293.90 K | $15.24 M |
| 04/22/2026 | $0.38 | $0.39 (0.7%) | $0.40 | $0.37 | 223.27 K | $16.49 M |
| 04/21/2026 | $0.39 | $0.38 (-2.72%) | $0.40 | $0.37 | 139.25 K | $16.01 M |
| 04/20/2026 | $0.38 | $0.38 (1.62%) | $0.40 | $0.37 | 189.50 K | $16.28 M |
| 04/17/2026 | $0.38 | $0.38 (-1.15%) | $0.40 | $0.38 | 280.97 K | $16.16 M |
| 04/16/2026 | $0.38 | $0.38 (1.86%) | $0.39 | $0.37 | 441.71 K | $16.30 M |
| 04/15/2026 | $0.37 | $0.36 (-1.73%) | $0.38 | $0.36 | 679.61 K | $15.48 M |
| 04/14/2026 | $0.36 | $0.36 (2.25%) | $0.37 | $0.35 | 353.00 K | $15.49 M |
| 04/13/2026 | $0.35 | $0.36 (5.48%) | $0.36 | $0.33 | 764.42 K | $15.49 M |
| 04/10/2026 | $0.34 | $0.34 (-0.76%) | $0.35 | $0.32 | 333.30 K | $14.36 M |
| 04/09/2026 | $0.35 | $0.34 (-2.66%) | $0.36 | $0.32 | 439.90 K | $14.34 M |
| 04/08/2026 | $0.37 | $0.35 (-4.54%) | $0.37 | $0.34 | 519.21 K | $15.03 M |
| 04/07/2026 | $0.35 | $0.35 (0.28%) | $0.36 | $0.34 | 350.51 K | $15.06 M |
| 04/06/2026 | $0.34 | $0.36 (5.17%) | $0.37 | $0.34 | 386.91 K | $15.32 M |
| 04/02/2026 | $0.36 | $0.34 (-4.57%) | $0.37 | $0.33 | 681.20 K | $14.15 M |
| 04/01/2026 | $0.37 | $0.37 (0.54%) | $0.39 | $0.35 | 2.48 M | $15.39 M |
| 03/31/2026 | $0.37 | $0.37 (-0.89%) | $0.37 | $0.34 | 273.40 K | $15.21 M |
| 03/30/2026 | $0.37 | $0.34 (-6.82%) | $0.37 | $0.34 | 170.12 K | $14.13 M |
| 03/27/2026 | $0.37 | $0.37 (0%) | $0.39 | $0.34 | 482.90 K | $15.47 M |
| 03/26/2026 | $0.38 | $0.38 (0.8%) | $0.40 | $0.36 | 485.64 K | $15.72 M |
| 03/25/2026 | $0.37 | $0.36 (-2%) | $0.37 | $0.35 | 255.49 K | $15.00 M |
| 03/24/2026 | $0.35 | $0.36 (3.22%) | $0.39 | $0.35 | 236.91 K | $14.99 M |
| 03/23/2026 | $0.37 | $0.36 (-2.7%) | $0.38 | $0.35 | 434.77 K | $14.89 M |
| 03/20/2026 | $0.37 | $0.36 (-3.13%) | $0.37 | $0.34 | 490.30 K | $14.71 M |
| 03/19/2026 | $0.37 | $0.36 (-2.37%) | $0.39 | $0.33 | 629.94 K | $14.99 M |
| 03/18/2026 | $0.45 | $0.37 (-17.78%) | $0.47 | $0.37 | 1.20 M | $15.31 M |
| 03/17/2026 | $0.47 | $0.46 (-2.11%) | $0.48 | $0.45 | 354.84 K | $18.83 M |
| 03/16/2026 | $0.46 | $0.47 (1.09%) | $0.49 | $0.46 | 311.44 K | $19.24 M |
| 03/13/2026 | $0.50 | $0.46 (-7.11%) | $0.50 | $0.45 | 240.73 K | $19.08 M |
| 03/12/2026 | $0.50 | $0.48 (-4.3%) | $0.52 | $0.47 | 381.24 K | $19.81 M |
| 03/11/2026 | $0.48 | $0.50 (5.06%) | $0.51 | $0.47 | 742.23 K | $20.69 M |
| 03/10/2026 | $0.51 | $0.48 (-6.21%) | $0.51 | $0.47 | 201.64 K | $19.73 M |
| 03/09/2026 | $0.48 | $0.50 (2.66%) | $0.50 | $0.47 | 306.50 K | $20.58 M |
| 03/06/2026 | $0.51 | $0.50 (-2.64%) | $0.53 | $0.49 | 424.01 K | $20.60 M |
| 03/05/2026 | $0.56 | $0.52 (-6.82%) | $0.57 | $0.52 | 345.96 K | $21.59 M |
| 03/04/2026 | $0.53 | $0.56 (5.1%) | $0.57 | $0.50 | 289.41 K | $23.17 M |
| 03/03/2026 | $0.50 | $0.51 (2.3%) | $0.54 | $0.48 | 311.30 K | $21.18 M |
| 03/02/2026 | $0.50 | $0.50 (0.88%) | $0.53 | $0.47 | 246.00 K | $20.83 M |
| 02/27/2026 | $0.53 | $0.50 (-6%) | $0.57 | $0.50 | 267.60 K | $20.75 M |
| 02/26/2026 | $0.53 | $0.54 (1.68%) | $0.58 | $0.51 | 373.34 K | $22.24 M |
| 02/25/2026 | $0.49 | $0.53 (7.54%) | $0.55 | $0.49 | 287.22 K | $21.85 M |
| 02/24/2026 | $0.48 | $0.49 (0.62%) | $0.50 | $0.46 | 149.72 K | $20.14 M |
| 02/23/2026 | $0.49 | $0.47 (-5.97%) | $0.50 | $0.46 | 174.70 K | $19.24 M |
| 02/20/2026 | $0.50 | $0.49 (-1.28%) | $0.50 | $0.48 | 356.64 K | $20.44 M |
| 02/19/2026 | $0.53 | $0.50 (-5.52%) | $0.56 | $0.49 | 429.18 K | $20.89 M |
| 02/18/2026 | $0.57 | $0.54 (-6.14%) | $0.59 | $0.53 | 306.00 K | $22.26 M |
| 02/17/2026 | $0.59 | $0.58 (-2.03%) | $0.62 | $0.56 | 218.90 K | $23.96 M |
| 02/13/2026 | $0.60 | $0.59 (-1.65%) | $0.62 | $0.57 | 347.00 K | $24.41 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.
