5 DAY PERFORMANCE
+16.47%
1 MONTH PERFORMANCE
-43.78%
3 MONTH PERFORMANCE
-6.67%
YEAR-TO-DATE PERFORMANCE
-17.65%
Alpha Modus Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.07 | $0.07 (-0.14%) | $0.07 | $0.06 | 5,279 | $921,514 |
| 03/11/2025 | $0.07 | $0.06 (-7.38%) | $0.07 | $0.06 | 120,991 | $794,772 |
| 03/10/2025 | $0.06 | $0.06 (-0%) | $0.06 | $0.06 | 3,364 | $796,093 |
| 03/07/2025 | $0.07 | $0.06 (-10.03%) | $0.07 | $0.05 | 69,126 | $793,452 |
| 03/06/2025 | $0.06 | $0.06 (0.83%) | $0.07 | $0.06 | 17,570 | $800,053 |
| 03/05/2025 | $0.06 | $0.06 (0.98%) | $0.07 | $0.06 | 52,883 | $813,256 |
| 03/04/2025 | $0.06 | $0.06 (0%) | $0.07 | $0.06 | 88,708 | $792,132 |
| 03/03/2025 | $0.07 | $0.06 (-14.16%) | $0.07 | $0.06 | 76,252 | $792,132 |
| 02/28/2025 | $0.06 | $0.07 (16.11%) | $0.07 | $0.06 | 128,368 | $922,834 |
| 02/27/2025 | $0.08 | $0.07 (-11.17%) | $0.08 | $0.07 | 22,338 | $924,154 |
| 02/26/2025 | $0.07 | $0.07 (0%) | $0.08 | $0.06 | 64,178 | $924,154 |
| 02/25/2025 | $0.08 | $0.07 (-11.47%) | $0.08 | $0.06 | 95,070 | $937,356 |
| 02/24/2025 | $0.09 | $0.09 (1.12%) | $0.09 | $0.09 | 3,914 | $1.19 M |
| 02/21/2025 | $0.10 | $0.07 (-29.95%) | $0.10 | $0.07 | 136,119 | $947,918 |
| 02/20/2025 | $0.10 | $0.10 (-8.57%) | $0.11 | $0.10 | 11,587 | $1.25 M |
| 02/19/2025 | $0.12 | $0.12 (0%) | $0.14 | $0.09 | 67,944 | $1.58 M |
| 02/18/2025 | $0.10 | $0.11 (5.51%) | $0.13 | $0.10 | 149,068 | $1.39 M |
| 02/14/2025 | $0.15 | $0.09 (-39.46%) | $0.15 | $0.08 | 331,206 | $1.19 M |
| 02/13/2025 | $0.09 | $0.12 (38.33%) | $0.18 | $0.09 | 2.52 M | $1.64 M |
| 02/12/2025 | $0.06 | $0.06 (6.17%) | $0.06 | $0.06 | 1,440 | $840,980 |
| 02/11/2025 | $0.07 | $0.06 (-14.29%) | $0.07 | $0.06 | 72,747 | $792,132 |
| 02/10/2025 | $0.07 | $0.07 (0.78%) | $0.07 | $0.07 | 5,766 | $0 |
| 02/07/2025 | $0.07 | $0.07 (0.14%) | $0.08 | $0.07 | 8,800 | $0 |
| 02/06/2025 | $0.08 | $0.07 (-11.42%) | $0.08 | $0.07 | 39,537 | $0 |
| 02/05/2025 | $0.08 | $0.07 (-12.5%) | $0.08 | $0.07 | 117,125 | $0 |
| 02/04/2025 | $0.08 | $0.07 (-17.53%) | $0.09 | $0.06 | 226,835 | $0 |
| 02/03/2025 | $0.07 | $0.07 (-6.25%) | $0.08 | $0.07 | 30,172 | $0 |
| 01/31/2025 | $0.10 | $0.07 (-29.36%) | $0.10 | $0.07 | 143,784 | $0 |
| 01/30/2025 | $0.10 | $0.09 (-9.79%) | $0.16 | $0.09 | 2.12 M | $0 |
| 01/29/2025 | $0.06 | $0.06 (0.17%) | $0.06 | $0.06 | 8,702 | $0 |
| 01/28/2025 | $0.06 | $0.05 (-12.39%) | $0.06 | $0.05 | 21,409 | $0 |
| 01/27/2025 | $0.07 | $0.05 (-22.27%) | $0.07 | $0.05 | 33,773 | $0 |
| 01/24/2025 | $0.06 | $0.06 (-2.12%) | $0.07 | $0.06 | 41,407 | $0 |
| 01/23/2025 | $0.06 | $0.06 (-5.34%) | $0.07 | $0.06 | 11,382 | $0 |
| 01/22/2025 | $0.08 | $0.06 (-31.16%) | $0.08 | $0.05 | 101,691 | $0 |
| 01/21/2025 | $0.08 | $0.05 (-35%) | $0.09 | $0.05 | 88,307 | $0 |
| 01/17/2025 | $0.04 | $0.08 (78.51%) | $0.09 | $0.04 | 744,652 | $0 |
| 01/16/2025 | $0.04 | $0.04 (11.25%) | $0.04 | $0.04 | 63,882 | $0 |
| 01/15/2025 | $0.06 | $0.05 (-20.44%) | $0.06 | $0.04 | 20,011 | $0 |
| 01/14/2025 | $0.04 | $0.06 (32.18%) | $0.06 | $0.03 | 132,430 | $0 |
| 01/13/2025 | $0.04 | $0.04 (11.44%) | $0.05 | $0.04 | 95,179 | $0 |
| 01/10/2025 | $0.06 | $0.05 (-16.39%) | $0.07 | $0.04 | 336,883 | $0 |
| 01/08/2025 | $0.07 | $0.06 (-7.69%) | $0.07 | $0.05 | 298,168 | $0 |
| 01/07/2025 | $0.09 | $0.07 (-22.4%) | $0.09 | $0.07 | 69,088 | $0 |
| 01/06/2025 | $0.10 | $0.07 (-27.5%) | $0.12 | $0.06 | 734,505 | $0 |
| 01/03/2025 | $0.08 | $0.08 (2.7%) | $0.09 | $0.07 | 45,677 | $0 |
| 01/02/2025 | $0.09 | $0.07 (-16.35%) | $0.09 | $0.07 | 24,466 | $0 |
| 12/31/2024 | $0.07 | $0.09 (19.3%) | $0.09 | $0.06 | 19,302 | $0 |
| 12/30/2024 | $0.08 | $0.09 (6.78%) | $0.10 | $0.08 | 48,976 | $0 |
| 12/27/2024 | $0.08 | $0.09 (13.6%) | $0.09 | $0.07 | 4,274 | $0 |
| 12/26/2024 | $0.06 | $0.09 (42.33%) | $0.10 | $0.06 | 34,311 | $0 |
| 12/24/2024 | $0.11 | $0.06 (-44.95%) | $0.11 | $0.06 | 48,517 | $0 |
| 12/23/2024 | $0.11 | $0.07 (-40.64%) | $0.11 | $0.06 | 35,874 | $0 |
| 12/20/2024 | $0.11 | $0.09 (-18.18%) | $0.23 | $0.07 | 178,241 | $0 |
| 12/19/2024 | $0.04 | $0.07 (66.67%) | $0.19 | $0.04 | 450,100 | $0 |
| 12/18/2024 | $0.04 | $0.03 (-18.2%) | $0.05 | $0.03 | 7,264 | $0 |
| 12/17/2024 | $0.07 | $0.04 (-38.87%) | $0.07 | $0.03 | 88,156 | $0 |
| 12/16/2024 | $0.08 | $0.06 (-30%) | $0.08 | $0.06 | 25,854 | $0 |
| 12/13/2024 | $0.00 | $0.08 (0%) | $0.08 | $0.08 | 49 | $0 |
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.
