Alpha Modus Holdings, Inc.
AMODNASDAQTechnology● Active
$0.17
$-0.05(-21.93%)
Market Cap$6264589
P/E Ratio—
52W High$2.6
52W Low$0.1617
Alpha Modus Holdings, Inc.（AMOD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amod · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.10
Dec 10, 2024
-98.6% from here
5-Year Low5Y
$0.1616
Jun 8, 2026
+2.4% from low
IPO Priceadj.
—
Aug 14, 2023
+0.0% since IPO
1 Year Ago
$1.22
Jun 9, 2025
-86.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AMOD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 933K | -11.83% |
| Jun 5, 2026 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 412K | -7.42% |
| Jun 4, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 252K | +1.00% |
| Jun 3, 2026 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 223K | -4.84% |
| Jun 2, 2026 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 265K | -4.89% |
| Jun 1, 2026 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 1.0M | -3.83% |
| May 29, 2026 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 733K | +0.31% |
| May 28, 2026 | $0.21 | $0.25 | $0.20 | $0.23 | $0.23 | 2.0M | +9.52% |
| May 27, 2026 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 770K | -0.52% |
| May 26, 2026 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 733K | +4.53% |
| May 22, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 559K | -1.43% |
| May 21, 2026 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 700K | -1.92% |
| May 20, 2026 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 1.4M | -5.53% |
| May 19, 2026 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 363K | +0.70% |
| May 18, 2026 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 641K | -2.23% |
| May 15, 2026 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 910K | -0.92% |
| May 14, 2026 | $0.22 | $0.24 | $0.21 | $0.22 | $0.22 | 2.3M | +3.23% |
| May 13, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 393K | +0.14% |
| May 12, 2026 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 634K | -5.11% |
| May 11, 2026 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 363K | +3.08% |
Showing 1–20 of 373 records
Annual Stock Price Performance · AMOD
Jan 1 → Dec 31 · 3 years2026-66.1%$0.49 → $0.17
-66.1%
2025-85.5%$3.17 → $0.46
-85.5%
2024-73.5%$11.30 → $3.00
-73.5%
Best Year2026 · -66.1%
Worst Year2025 · -85.5%
Positive Years0 / 3
Avg Annual Return-75.0%
3Y Total Return-98.5%
3Y CAGR~-75.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in AMOD?
If you invested $1,000 in AMOD 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$136
Total Return-86.4%
CAGR~-86.4% / yr
Profit$-864
Based on Jun 9, 2025 · $1.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alpha Modus Holdings, Inc.（AMOD）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMOD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMOD 历史股价FMP 日线复权 OHLCV