5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+10.68%
3 MONTH PERFORMANCE
-49.11%
6 MONTH PERFORMANCE
-80.68%
YEAR-TO-DATE PERFORMANCE
-75.22%
1 YEAR PERFORMANCE
-90.00%
Alpha Modus Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $4.50 | $4.38 (-2.78%) | $4.50 | $4.23 | 6 | |
| 08/13/2026 | $4.35 | $4.56 (4.83%) | $4.56 | $4.35 | 8.80 K | $5.46 M |
| 08/12/2026 | $4.51 | $4.35 (-3.55%) | $4.51 | $4.23 | 14.41 K | $5.21 M |
| 08/11/2026 | $4.40 | $4.62 (5%) | $4.62 | $4.40 | 7.80 K | $5.54 M |
| 08/10/2026 | $4.48 | $4.47 (-0.22%) | $4.49 | $4.21 | 13.44 K | $5.36 M |
| 08/07/2026 | $4.47 | $4.54 (1.57%) | $4.62 | $4.35 | 30.44 K | $5.44 M |
| 08/06/2026 | $4.22 | $4.41 (4.5%) | $4.53 | $4.21 | 11.21 K | $5.28 M |
| 08/05/2026 | $4.01 | $4.39 (9.48%) | $4.46 | $4.01 | 73.63 K | $5.26 M |
| 08/04/2026 | $4.10 | $4.52 (10.24%) | $4.56 | $3.93 | 27.60 K | $5.42 M |
| 08/03/2026 | $3.91 | $4.01 (2.56%) | $4.16 | $3.90 | 11.82 K | $4.81 M |
| 07/31/2026 | $3.95 | $3.94 (-0.25%) | $4.00 | $3.71 | 16.24 K | $4.72 M |
| 07/30/2026 | $3.75 | $3.74 (-0.27%) | $3.94 | $3.70 | 29.90 K | $4.48 M |
| 07/29/2026 | $3.60 | $3.80 (5.56%) | $4.00 | $3.60 | 28.11 K | $4.55 M |
| 07/28/2026 | $3.51 | $3.63 (3.42%) | $3.74 | $3.51 | 2.60 K | $4.35 M |
| 07/27/2026 | $3.73 | $3.63 (-2.68%) | $3.73 | $3.40 | 9.30 K | $4.35 M |
| 07/24/2026 | $3.63 | $3.78 (4.13%) | $3.78 | $3.55 | 7.06 K | $4.53 M |
| 07/23/2026 | $3.74 | $3.70 (-1.07%) | $3.74 | $3.62 | 4.00 K | $4.43 M |
| 07/22/2026 | $3.86 | $3.83 (-0.78%) | $3.86 | $3.55 | 21.36 K | $4.59 M |
| 07/21/2026 | $3.84 | $3.86 (0.52%) | $3.95 | $3.80 | 8.00 K | $4.63 M |
| 07/20/2026 | $3.86 | $3.85 (-0.26%) | $3.99 | $3.85 | 6.94 K | $4.61 M |
| 07/17/2026 | $4.05 | $3.88 (-4.2%) | $4.11 | $3.85 | 21.61 K | $4.65 M |
| 07/16/2026 | $4.19 | $4.06 (-3.1%) | $4.29 | $4.01 | 14.90 K | $4.87 M |
| 07/15/2026 | $4.20 | $4.10 (-2.38%) | $4.31 | $4.07 | 12.17 K | $4.91 M |
| 07/14/2026 | $4.13 | $4.12 (-0.24%) | $4.29 | $3.99 | 42.40 K | $4.94 M |
| 07/13/2026 | $3.99 | $4.01 (0.5%) | $4.12 | $3.99 | 11.12 K | $4.81 M |
| 07/10/2026 | $4.22 | $4.16 (-1.42%) | $4.55 | $4.12 | 39.80 K | $4.99 M |
| 07/09/2026 | $3.99 | $4.18 (4.76%) | $4.30 | $3.86 | 17.20 K | $5.01 M |
| 07/08/2026 | $4.06 | $4.01 (-1.23%) | $4.10 | $3.97 | 11.19 K | $4.81 M |
| 07/07/2026 | $4.26 | $4.22 (-0.94%) | $4.26 | $3.97 | 36.79 K | $5.06 M |
| 07/06/2026 | $4.51 | $4.21 (-6.65%) | $4.85 | $4.20 | 73.15 K | $5.05 M |
| 07/02/2026 | $4.70 | $4.46 (-5.11%) | $5.17 | $4.46 | 24.15 K | $5.34 M |
| 07/01/2026 | $4.08 | $4.78 (17.16%) | $4.81 | $4.06 | 44.60 K | $5.73 M |
| 06/30/2026 | $4.00 | $4.26 (6.5%) | $4.29 | $3.91 | 19.46 K | $5.11 M |
| 06/29/2026 | $4.35 | $4.05 (-6.9%) | $4.35 | $3.99 | 17.66 K | $4.85 M |
| 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 |
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.
