Alpha Modus Holdings, Inc. - Class A Common Stock (AMOD)

Historical Prices For Alpha Modus Holdings, Inc. - Class A Common Stock (AMOD)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	1.32	1.46	1.27	1.39	88,503	1.39
5/08/2025	1.30	1.36	1.29	1.31	47,877	1.31
5/07/2025	1.50	1.51	1.30	1.30	157,191	1.30
5/06/2025	1.45	1.58	1.42	1.53	83,238	1.53
5/05/2025	1.30	1.62	1.29	1.49	291,175	1.49
5/02/2025	1.25	1.36	1.25	1.28	46,274	1.28
5/01/2025	1.18	1.34	1.18	1.27	91,674	1.27
4/30/2025	1.18	1.24	1.15	1.21	22,834	1.21
4/29/2025	1.20	1.24	1.18	1.22	33,036	1.22
4/28/2025	1.33	1.33	1.12	1.15	92,838	1.15
4/25/2025	1.27	1.34	1.24	1.33	42,836	1.33
4/24/2025	1.19	1.30	1.19	1.30	50,644	1.30
4/23/2025	1.27	1.27	1.19	1.22	33,591	1.22
4/22/2025	1.25	1.33	1.20	1.20	26,204	1.20
4/21/2025	1.32	1.37	1.19	1.29	56,290	1.29
4/17/2025	1.35	1.35	1.21	1.34	73,084	1.34
4/16/2025	1.30	1.45	1.22	1.37	147,795	1.37
4/15/2025	1.22	1.33	1.20	1.22	31,511	1.22
4/14/2025	1.16	1.30	1.14	1.26	112,816	1.26
4/11/2025	1.21	1.21	1.10	1.10	48,218	1.10
4/10/2025	1.19	1.28	1.09	1.22	78,006	1.22
4/09/2025	1.05	1.20	1.02	1.11	44,396	1.11
4/08/2025	1.20	1.20	1.10	1.10	33,125	1.10
4/07/2025	1.10	1.20	1.07	1.13	48,758	1.13
4/04/2025	1.28	1.30	1.17	1.21	61,721	1.21
4/03/2025	1.42	1.42	1.21	1.32	46,728	1.32
4/02/2025	1.28	1.44	1.28	1.36	26,835	1.36
4/01/2025	1.26	1.40	1.26	1.32	38,491	1.32
3/31/2025	1.32	1.37	1.20	1.29	50,229	1.29
3/28/2025	1.40	1.50	1.31	1.33	73,140	1.33
3/27/2025	1.60	1.60	1.40	1.44	87,800	1.44
3/26/2025	1.61	1.64	1.54	1.55	74,331	1.55
3/25/2025	1.69	1.74	1.61	1.61	65,487	1.61
3/24/2025	1.76	1.96	1.60	1.65	320,925	1.65
3/21/2025	1.82	1.98	1.73	1.74	131,955	1.74
3/20/2025	1.70	2.05	1.69	1.96	146,282	1.96
3/19/2025	1.62	1.88	1.60	1.76	299,816	1.76
3/18/2025	1.50	1.60	1.46	1.60	55,594	1.60
3/17/2025	1.76	1.77	1.48	1.53	941,502	1.53
3/14/2025	1.54	1.72	1.54	1.66	58,577	1.66
3/13/2025	1.68	1.68	1.53	1.61	92,743	1.61
3/12/2025	1.40	1.79	1.30	1.65	331,326	1.65
3/11/2025	1.45	1.46	1.25	1.35	238,740	1.35
3/10/2025	1.58	1.61	1.42	1.49	165,426	1.49
3/07/2025	1.58	1.63	1.38	1.62	241,852	1.62
3/06/2025	1.73	1.74	1.56	1.60	109,412	1.60
3/05/2025	1.80	1.85	1.70	1.72	98,510	1.72
3/04/2025	1.87	1.91	1.68	1.77	156,834	1.77
3/03/2025	2.03	2.17	1.85	1.91	137,641	1.91
2/28/2025	1.94	2.08	1.93	2.04	86,172	2.04
2/27/2025	2.17	2.25	1.94	1.98	166,181	1.98
2/26/2025	2.00	2.36	1.93	2.22	392,263	2.22
2/25/2025	2.13	2.25	1.90	1.98	232,113	1.98
2/24/2025	2.13	2.16	1.98	2.10	301,831	2.10
2/21/2025	2.41	2.50	2.05	2.09	304,176	2.09
2/20/2025	2.56	2.74	2.30	2.47	464,021	2.47
2/19/2025	2.67	2.81	2.42	2.58	354,944	2.58
2/18/2025	2.51	3.28	2.51	2.75	977,151	2.75
2/14/2025	3.60	3.99	2.57	2.65	3,173,087	2.65
2/13/2025	3.25	3.62	3.14	3.62	125,405,146	3.62
2/12/2025	1.84	1.94	1.77	1.84	131,600	1.84
2/11/2025	1.88	2.01	1.78	1.89	184,652	1.89
2/10/2025	2.23	2.37	1.82	1.96	332,955	1.96