MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMOD — Alpha Modus Holdings, Inc. Class A Common Stock
NasdaqAlpha Modus Holdings, Inc. Class A Common Stock
$3.49
+2.32(+198.29%)
- O
- 3.48
- H
- 4.77
- L
- 3.08
- V
- 188.85M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.49
Period Return+190.83%
Period High$7.52
Period Low$0.19
Avg Daily Volume1.72M
Total Trading Days365
AMOD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.48 | $4.77 | $3.08 | $3.49 | +$2.32 | +198.29% | 188,848,206 | $3.25 | $3.08 $4.77 |
| Oct 1, 2026 | $1.53 | $1.88 | $1.12 | $1.17 | $-0.38 | -24.52% | 17,429,545 | $1.70 | $1.12 $1.88 |
| Sep 30, 2026 | $1.55 | $1.60 | $1.53 | $1.55 | $-0.03 | -1.90% | 10,134 | $1.55 | $1.53 $1.60 |
| Sep 29, 2026 | $1.58 | $1.58 | $1.46 | $1.58 | +$0.01 | +0.64% | 41,372 | $1.54 | $1.46 $1.58 |
| Sep 28, 2026 | $1.66 | $1.67 | $1.55 | $1.57 | $-0.08 | -4.85% | 16,423 | $1.61 | $1.55 $1.67 |
| Sep 25, 2026 | $1.62 | $1.73 | $1.62 | $1.65 | $-0.02 | -1.20% | 28,887 | $1.67 | $1.62 $1.73 |
| Sep 24, 2026 | $1.62 | $1.69 | $1.58 | $1.67 | +$0.01 | +0.60% | 80,862 | $1.67 | $1.58 $1.69 |
| Sep 23, 2026 | $1.93 | $1.93 | $1.64 | $1.66 | $-0.24 | -12.63% | 91,759 | $1.76 | $1.64 $1.93 |
| Sep 22, 2026 | $1.95 | $1.96 | $1.90 | $1.90 | $-0.06 | -3.06% | 24,695 | $1.92 | $1.90 $1.96 |
| Sep 21, 2026 | $2.02 | $2.10 | $1.94 | $1.96 | +$0.02 | +1.03% | 52,929 | $2.01 | $1.94 $2.10 |
| Sep 18, 2026 | $1.96 | $2.02 | $1.94 | $1.94 | $-0.02 | -1.02% | 68,733 | $1.97 | $1.94 $2.02 |
| Sep 17, 2026 | $1.89 | $2.04 | $1.88 | $1.96 | +$0.12 | +6.52% | 82,108 | $1.96 | $1.88 $2.04 |
| Sep 16, 2026 | $1.96 | $2.00 | $1.83 | $1.84 | $-0.14 | -7.07% | 56,814 | $1.89 | $1.83 $2.00 |
| Sep 15, 2026 | $2.04 | $2.07 | $1.93 | $1.98 | $-0.20 | -9.17% | 75,726 | $2.00 | $1.93 $2.07 |
| Sep 14, 2026 | $2.33 | $2.48 | $2.09 | $2.18 | $-0.06 | -2.68% | 472,508 | $2.31 | $2.09 $2.48 |
| Sep 11, 2026 | $2.08 | $2.25 | $2.07 | $2.24 | +$0.15 | +7.18% | 422,882 | $2.31 | $2.07 $2.25 |
| Sep 10, 2026 | $1.95 | $2.09 | $1.92 | $2.09 | +$0.14 | +7.18% | 53,744 | $1.99 | $1.92 $2.09 |
| Sep 9, 2026 | $2.02 | $2.03 | $1.93 | $1.95 | $-0.11 | -5.34% | 32,904 | $1.98 | $1.93 $2.03 |
| Sep 8, 2026 | $2.15 | $2.15 | $2.04 | $2.06 | $-0.11 | -5.07% | 52,978 | $2.09 | $2.04 $2.15 |
| Sep 4, 2026 | $2.21 | $2.24 | $2.09 | $2.17 | $-0.03 | -1.36% | 113,705 | $2.17 | $2.09 $2.24 |
| Sep 3, 2026 | $2.13 | $2.29 | $2.10 | $2.20 | +$0.12 | +5.77% | 140,322 | $2.17 | $2.10 $2.29 |
| Sep 2, 2026 | $2.10 | $2.25 | $2.00 | $2.08 | $-0.69 | -24.91% | 488,524 | $2.13 | $2.00 $2.25 |
| Sep 1, 2026 | $2.42 | $2.87 | $2.11 | $2.77 | +$0.32 | +13.06% | 2,869,431 | $2.77 | $2.11 $2.87 |
| Aug 31, 2026 | $2.46 | $2.53 | $2.41 | $2.45 | $-0.05 | -2.00% | 30,339 | $2.48 | $2.41 $2.53 |
| Aug 28, 2026 | $2.82 | $2.82 | $2.45 | $2.50 | $-0.34 | -11.97% | 128,568 | $2.63 | $2.45 $2.82 |
| Aug 27, 2026 | $3.15 | $3.21 | $2.53 | $2.84 | $-0.97 | -25.46% | 1,647,710 | $3.44 | $2.53 $3.21 |
| Aug 26, 2026 | $3.87 | $3.87 | $3.65 | $3.81 | +$0.02 | +0.53% | 15,207 | $3.76 | $3.65 $3.87 |
| Aug 25, 2026 | $3.94 | $4.00 | $3.56 | $3.79 | $-0.87 | -18.67% | 267,804 | $4.30 | $3.56 $4.00 |
| Aug 24, 2026 | $4.50 | $4.68 | $4.30 | $4.66 | +$0.03 | +0.65% | 39,418 | $4.57 | $4.30 $4.68 |
| Aug 21, 2026 | $4.60 | $4.69 | $4.45 | $4.63 | +$0.03 | +0.65% | 11,406 | $4.60 | $4.45 $4.69 |