5 DAY PERFORMANCE
-86.98%
1 MONTH PERFORMANCE
-94.57%
3 MONTH PERFORMANCE
-96.66%
6 MONTH PERFORMANCE
-97.61%
YEAR-TO-DATE PERFORMANCE
-97.28%
1 YEAR PERFORMANCE
-98.92%
Alpha Modus Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.03 | $4.11 (1.99%) | $4.37 | $4.01 | 26.90 K | $4.93 M |
| 06/25/2026 | $4.13 | $4.00 (-3.15%) | $4.51 | $4.00 | 44.47 K | $4.79 M |
| 06/24/2026 | $3.86 | $4.17 (8.03%) | $4.25 | $3.81 | 79.68 K | $5.00 M |
| 06/23/2026 | $3.96 | $3.84 (-3.03%) | $4.01 | $3.84 | 24.10 K | $4.60 M |
| 06/22/2026 | $4.02 | $3.96 (-1.49%) | $4.15 | $3.89 | 33.71 K | $4.75 M |
| 06/18/2026 | $4.50 | $4.01 (-10.89%) | $4.53 | $3.79 | 92.05 K | $4.81 M |
| 06/17/2026 | $5.14 | $4.33 (-15.76%) | $5.26 | $4.32 | 100.95 K | $5.19 M |
| 06/16/2026 | $5.75 | $5.12 (-10.96%) | $5.85 | $5.01 | 119.04 K | $6.14 M |
| 06/15/2026 | $5.80 | $5.72 (-1.38%) | $6.64 | $5.23 | 387.47 K | $6.85 M |
| 06/12/2026 | $6.20 | $5.33 (-14.03%) | $6.40 | $5.25 | 13.27 K | $6.39 M |
| 06/11/2026 | $6.80 | $6.04 (-11.18%) | $7.20 | $5.64 | 25.19 K | $289.53 M |
| 06/10/2026 | $7.16 | $6.98 (-2.51%) | $7.16 | $6.69 | 6.69 K | $334.59 M |
| 06/09/2026 | $6.72 | $6.90 (2.68%) | $7.22 | $6.48 | 16.72 K | $330.75 M |
| 06/08/2026 | $7.51 | $6.62 (-11.85%) | $7.51 | $6.46 | 23.59 K | $317.33 M |
| 06/05/2026 | $9.16 | $8.48 (-7.42%) | $9.16 | $8.11 | 10.30 K | $406.49 M |
| 06/04/2026 | $8.82 | $8.90 (0.91%) | $9.18 | $8.40 | 6.31 K | $426.62 M |
| 06/03/2026 | $9.00 | $8.56 (-4.89%) | $9.40 | $8.52 | 5.58 K | $410.32 M |
| 06/02/2026 | $9.48 | $9.02 (-4.85%) | $9.48 | $8.84 | 6.63 K | $432.37 M |
| 06/01/2026 | $9.60 | $9.23 (-3.85%) | $9.80 | $9.09 | 25.07 K | $442.44 M |
| 05/29/2026 | $9.15 | $9.18 (0.33%) | $9.40 | $9.00 | 18.33 K | $440.04 M |
| 05/28/2026 | $8.40 | $9.20 (9.52%) | $9.80 | $8.19 | 49.61 K | $441.00 M |
| 05/27/2026 | $8.38 | $8.34 (-0.48%) | $8.52 | $7.89 | 19.24 K | $399.78 M |
| 05/26/2026 | $8.04 | $8.40 (4.48%) | $8.73 | $8.02 | 18.32 K | $402.65 M |
| 05/22/2026 | $8.12 | $8.00 (-1.48%) | $8.31 | $7.80 | 13.97 K | $383.48 M |
| 05/21/2026 | $8.32 | $8.16 (-1.92%) | $8.32 | $7.65 | 17.50 K | $391.15 M |
| 05/20/2026 | $8.68 | $8.20 (-5.53%) | $8.68 | $8.04 | 34.10 K | $393.07 M |
| 05/19/2026 | $8.58 | $8.64 (0.7%) | $9.02 | $8.26 | 9.09 K | $414.16 M |
| 05/18/2026 | $8.96 | $8.76 (-2.23%) | $8.96 | $8.21 | 16.04 K | $419.91 M |
| 05/15/2026 | $8.68 | $8.60 (-0.92%) | $8.92 | $8.43 | 22.74 K | $412.24 M |
| 05/14/2026 | $8.68 | $8.96 (3.23%) | $9.42 | $8.21 | 57.18 K | $429.50 M |
| 05/13/2026 | $8.67 | $8.68 (0.12%) | $9.01 | $8.42 | 9.84 K | $416.08 M |
| 05/12/2026 | $9.24 | $8.77 (-5.09%) | $9.24 | $8.42 | 15.85 K | $420.39 M |
| 05/11/2026 | $9.08 | $9.36 (3.08%) | $9.36 | $8.94 | 9.08 K | $448.67 M |
| 05/08/2026 | $8.92 | $9.26 (3.81%) | $9.26 | $8.60 | 16.20 K | $443.88 M |
| 05/07/2026 | $8.69 | $9.20 (5.87%) | $9.34 | $8.60 | 47.67 K | $441.00 M |
| 05/06/2026 | $8.36 | $8.82 (5.5%) | $9.16 | $8.08 | 46.68 K | $422.79 M |
| 05/05/2026 | $8.24 | $9.23 (12.01%) | $9.68 | $7.89 | 1.02 M | $442.44 M |
| 05/04/2026 | $10.00 | $9.23 (-7.7%) | $10.00 | $9.01 | 15.01 K | $442.44 M |
| 05/01/2026 | $9.32 | $9.59 (2.9%) | $9.80 | $8.80 | 18.69 K | $459.70 M |
| 04/30/2026 | $9.24 | $9.28 (0.43%) | $9.58 | $8.92 | 24.05 K | $444.84 M |
| 04/29/2026 | $10.08 | $8.79 (-12.8%) | $10.10 | $8.65 | 23.12 K | $421.35 M |
| 04/28/2026 | $11.16 | $9.88 (-11.47%) | $11.50 | $9.12 | 34.62 K | $473.60 M |
| 04/27/2026 | $13.36 | $11.62 (-13.02%) | $13.36 | $11.60 | 14.94 K | $557.00 M |
| 04/24/2026 | $14.52 | $13.11 (-9.71%) | $14.52 | $13.00 | 30.99 K | $628.43 M |
| 04/23/2026 | $15.02 | $14.32 (-4.66%) | $15.02 | $13.79 | 7.35 K | $686.43 M |
| 04/22/2026 | $15.39 | $15.50 (0.71%) | $15.80 | $14.60 | 5.58 K | $742.99 M |
| 04/21/2026 | $15.46 | $15.04 (-2.72%) | $16.00 | $14.93 | 3.48 K | $720.94 M |
| 04/20/2026 | $15.05 | $15.30 (1.66%) | $15.80 | $14.80 | 4.74 K | $733.40 M |
| 04/17/2026 | $15.36 | $15.18 (-1.17%) | $15.96 | $15.06 | 7.02 K | $727.65 M |
| 04/16/2026 | $15.04 | $15.32 (1.86%) | $15.59 | $14.85 | 11.04 K | $734.36 M |
| 04/15/2026 | $14.80 | $14.54 (-1.76%) | $15.23 | $14.20 | 16.99 K | $696.97 M |
| 04/14/2026 | $14.24 | $14.56 (2.25%) | $14.74 | $13.88 | 8.83 K | $697.93 M |
| 04/13/2026 | $13.80 | $14.56 (5.51%) | $14.59 | $13.21 | 19.11 K | $697.93 M |
| 04/10/2026 | $13.60 | $13.50 (-0.74%) | $13.88 | $12.93 | 8.33 K | $647.12 M |
| 04/09/2026 | $13.84 | $13.47 (-2.67%) | $14.26 | $12.80 | 11.00 K | $645.68 M |
| 04/08/2026 | $14.80 | $14.12 (-4.59%) | $14.80 | $13.63 | 12.98 K | $676.84 M |
| 04/07/2026 | $14.11 | $14.15 (0.28%) | $14.44 | $13.62 | 8.76 K | $678.28 M |
| 04/06/2026 | $13.69 | $14.40 (5.19%) | $14.80 | $13.60 | 9.67 K | $690.26 M |
| 04/02/2026 | $14.34 | $13.68 (-4.6%) | $14.81 | $13.23 | 17.03 K | $655.75 M |
| 04/01/2026 | $14.80 | $14.88 (0.54%) | $15.46 | $14.00 | 61.89 K | $713.27 M |
| 03/31/2026 | $14.84 | $14.71 (-0.88%) | $14.94 | $13.45 | 6.84 K | $705.12 M |
| 03/30/2026 | $14.66 | $13.66 (-6.82%) | $14.66 | $13.60 | 4.25 K | $654.79 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.
