Alpha Modus Stock Price History
NASDAQ: AMODMiscellaneousMulti-Sector CompaniesUSD
2.19-0.14 (-6.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMOD price history at a glance
The price history for Alpha Modus (AMOD) on this page begins on October 25, 2021, when the stock closed at $390.00; it most recently closed at $2.19 on October 5, 2026. The highest price in this record is $539.60, reached on November 18, 2024; the latest close is 99.6% below that peak. Across the 4 complete calendar years in the table, AMOD finished higher in 2 and lower in 2. Its best year was 2023 (+7.0%) and its worst was 2025 (-81.6%).
Over roughly 5 years the share price changed -99.4%, a -64.9% compound annual price return (excluding dividends). In the last 12 months alone, AMOD has lost 94.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $539.60
- Date of high
- Nov 18, 2024
- Low since 2021
- $1.12
- Date of low
- Sep 28, 2026
- 52-week high
- $52.00
- 52-week low
- $1.12
- Last close
- $2.19
AMOD returns
1 week
-37.25%
1 month
+12.31%
3 months
-47.36%
6 months
-83.75%
Year to date
-88.10%
1 year
-94.93%
3 years
-99.48%
AMOD price return, excluding dividends.
AMOD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.19 | -88.15% |
| 2025 | 18.48 | -81.59% |
| 2024 | 100.40 | -76.74% |
| 2023 | 431.60 | +7.04% |
| 2022 | 403.20 | +3.23% |
| 2021* | 390.60 | +0.15% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AMOD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.39 | 2.39 | 2.09 | 2.19 | -6.01% | |
| 2.19 | 3.07 | 2.18 | 2.33 | +2.64% | |
| 2.24 | 2.54 | 2.21 | 2.27 | -9.20% | |
| 3.21 | 3.35 | 2.42 | 2.50 | -33.86% | |
| 4.55 | 5.22 | 3.13 | 3.78 | +8.31% | |
| 3.48 | 4.77 | 3.08 | 3.49 | +198.29% | |
| 1.53 | 1.88 | 1.12 | 1.17 | -24.52% | |
| 1.55 | 1.60 | 1.53 | 1.55 | -1.90% | |
| 1.58 | 1.58 | 1.46 | 1.58 | +0.64% | |
| 1.66 | 1.67 | 1.55 | 1.57 | -4.85% | |
| 1.62 | 1.73 | 1.62 | 1.65 | -1.20% | |
| 1.62 | 1.69 | 1.58 | 1.67 | +0.60% | |
| 1.93 | 1.93 | 1.64 | 1.66 | -12.63% | |
| 1.95 | 1.96 | 1.90 | 1.90 | -3.06% | |
| 2.02 | 2.10 | 1.94 | 1.96 | +1.03% | |
| 1.96 | 2.02 | 1.94 | 1.94 | -1.02% | |
| 1.89 | 2.04 | 1.88 | 1.96 | +6.52% | |
| 1.96 | 2.00 | 1.83 | 1.84 | -7.07% | |
| 2.04 | 2.07 | 1.93 | 1.98 | -9.17% | |
| 2.33 | 2.48 | 2.09 | 2.18 | -2.68% | |
| 2.08 | 2.25 | 2.07 | 2.24 | +7.18% | |
| 1.95 | 2.09 | 1.92 | 2.09 | +7.18% | |
| 2.02 | 2.03 | 1.93 | 1.95 | -5.34% | |
| 2.15 | 2.15 | 2.04 | 2.06 | -5.07% | |
| 2.21 | 2.24 | 2.09 | 2.17 | -1.36% | |
| 2.13 | 2.29 | 2.10 | 2.20 | +5.77% | |
| 2.10 | 2.25 | 2.00 | 2.08 | -24.91% | |
| 2.42 | 2.87 | 2.11 | 2.77 | +13.06% | |
| 2.46 | 2.53 | 2.41 | 2.45 | -2.00% | |
| 2.82 | 2.82 | 2.45 | 2.50 | -11.97% | |
| 3.15 | 3.21 | 2.53 | 2.84 | -25.46% | |
| 3.87 | 3.87 | 3.65 | 3.81 | +0.53% | |
| 3.94 | 4.00 | 3.56 | 3.79 | -18.67% | |
| 4.50 | 4.68 | 4.30 | 4.66 | +0.65% | |
| 4.60 | 4.69 | 4.45 | 4.63 | +0.65% | |
| 4.25 | 4.61 | 4.25 | 4.60 | +4.43% | |
| 4.46 | 4.49 | 4.33 | 4.41 | +1.50% | |
| 4.24 | 4.40 | 4.22 | 4.34 | 0.00% | |
| 4.46 | 4.50 | 4.16 | 4.34 | -3.45% | |
| 4.47 | 4.53 | 4.44 | 4.50 | -1.43% | |
| 4.35 | 4.56 | 4.35 | 4.56 | +4.83% | |
| 4.51 | 4.51 | 4.23 | 4.35 | -5.84% | |
| 4.40 | 4.62 | 4.40 | 4.62 | +3.36% | |
| 4.48 | 4.49 | 4.21 | 4.47 | -1.54% | |
| 4.47 | 4.62 | 4.35 | 4.54 | +2.95% | |
| 4.22 | 4.53 | 4.21 | 4.41 | +0.46% | |
| 4.01 | 4.46 | 4.01 | 4.39 | -2.88% | |
| 4.10 | 4.56 | 3.93 | 4.52 | +12.72% | |
| 3.91 | 4.16 | 3.90 | 4.01 | +1.78% | |
| 3.95 | 4.00 | 3.71 | 3.94 | +5.35% | |
| 3.75 | 3.94 | 3.70 | 3.74 | -1.58% | |
| 3.60 | 4.00 | 3.60 | 3.80 | +4.68% | |
| 3.51 | 3.74 | 3.51 | 3.63 | 0.00% | |
| 3.73 | 3.73 | 3.40 | 3.63 | -3.97% | |
| 3.63 | 3.78 | 3.55 | 3.78 | +2.16% | |
| 3.74 | 3.74 | 3.62 | 3.70 | -3.39% | |
| 3.86 | 3.86 | 3.55 | 3.83 | -0.78% | |
| 3.84 | 3.95 | 3.80 | 3.86 | +0.26% | |
| 3.86 | 3.99 | 3.85 | 3.85 | -0.77% | |
| 4.05 | 4.11 | 3.85 | 3.88 | -4.43% | |
| 4.19 | 4.29 | 4.01 | 4.06 | -0.98% | |
| 4.20 | 4.31 | 4.07 | 4.10 | -0.49% | |
| 4.13 | 4.29 | 3.99 | 4.12 | +2.74% | |
| 3.99 | 4.12 | 3.99 | 4.01 | -3.61% | |
| 4.22 | 4.55 | 4.12 | 4.16 | -0.48% | |
| 3.99 | 4.30 | 3.86 | 4.18 | +4.24% | |
| 4.06 | 4.10 | 3.97 | 4.01 | -4.98% | |
| 4.26 | 4.26 | 3.97 | 4.22 | +0.24% | |
| 4.51 | 4.85 | 4.20 | 4.21 | -5.61% | |
| 4.70 | 5.17 | 4.46 | 4.46 | -6.69% | |
| 4.08 | 4.81 | 4.06 | 4.78 | +12.21% | |
| 4.00 | 4.29 | 3.91 | 4.26 | +5.19% | |
| 4.35 | 4.35 | 3.99 | 4.05 | -1.46% | |
| 4.03 | 4.37 | 4.01 | 4.11 | +2.75% | |
| 4.13 | 4.51 | 4.00 | 4.00 | -4.08% | |
| 3.86 | 4.25 | 3.81 | 4.17 | +8.59% | |
| 3.96 | 4.01 | 3.84 | 3.84 | -3.03% | |
| 4.02 | 4.15 | 3.89 | 3.96 | -1.25% | |
| 4.50 | 4.53 | 3.79 | 4.01 | -7.39% | |
| 5.14 | 5.26 | 4.32 | 4.33 | -15.43% | |
| 5.75 | 5.85 | 5.01 | 5.12 | -10.49% | |
| 5.80 | 6.64 | 5.23 | 5.72 | +7.52% | |
| 6.20 | 6.40 | 5.24 | 5.32 | -11.92% | |
| 6.80 | 7.20 | 5.64 | 6.04 | -13.71% | |
| 7.16 | 7.16 | 6.68 | 7.00 | +1.74% | |
| 6.72 | 7.20 | 6.48 | 6.88 | +3.61% | |
| 7.52 | 7.52 | 6.48 | 6.64 | -21.70% | |
| 9.16 | 9.16 | 8.12 | 8.48 | -4.93% | |
| 8.80 | 9.16 | 8.40 | 8.92 | +4.21% | |
| 9.00 | 9.40 | 8.52 | 8.56 | -4.89% | |
| 9.48 | 9.48 | 8.84 | 9.00 | -2.60% | |
| 9.60 | 9.80 | 9.08 | 9.24 | +0.87% | |
| 9.16 | 9.40 | 9.00 | 9.16 | -0.43% | |
| 8.40 | 9.80 | 8.20 | 9.20 | +10.05% | |
| 8.40 | 8.52 | 7.88 | 8.36 | -0.48% | |
| 8.04 | 8.72 | 8.00 | 8.40 | +5.00% | |
| 8.12 | 8.32 | 7.80 | 8.00 | -1.96% | |
| 8.32 | 8.32 | 7.64 | 8.16 | -0.49% | |
| 8.68 | 8.68 | 8.04 | 8.20 | -5.09% | |
| 8.60 | 9.04 | 8.28 | 8.64 | -1.37% | |
| 8.96 | 8.96 | 8.20 | 8.76 | +1.86% | |
| 8.68 | 8.92 | 8.44 | 8.60 | -4.02% | |
| 8.68 | 9.44 | 8.20 | 8.96 | +3.23% | |
| 8.68 | 9.00 | 8.44 | 8.68 | -0.91% | |
| 9.24 | 9.24 | 8.40 | 8.76 | -6.41% | |
| 9.08 | 9.36 | 8.96 | 9.36 | +0.86% | |
| 8.92 | 9.28 | 8.60 | 9.28 | +0.87% | |
| 8.68 | 9.32 | 8.60 | 9.20 | +4.07% | |
| 8.36 | 9.16 | 8.08 | 8.84 | -4.33% | |
| 8.24 | 9.68 | 7.88 | 9.24 | 0.00% | |
| 10.00 | 10.00 | 9.00 | 9.24 | -3.75% | |
| 9.32 | 9.80 | 8.80 | 9.60 | +3.45% | |
| 9.24 | 9.60 | 8.92 | 9.28 | +5.45% | |
| 10.08 | 10.08 | 8.64 | 8.80 | -10.93% | |
| 11.16 | 11.52 | 9.12 | 9.88 | -15.12% | |
| 13.36 | 13.36 | 11.60 | 11.64 | -11.28% | |
| 14.52 | 14.52 | 13.00 | 13.12 | -8.38% | |
| 15.04 | 15.04 | 13.80 | 14.32 | -7.73% | |
| 15.40 | 15.80 | 14.60 | 15.52 | +3.19% | |
| 15.48 | 16.00 | 14.92 | 15.04 | -1.57% | |
| 15.04 | 15.80 | 14.80 | 15.28 | +0.53% | |
| 15.36 | 15.96 | 15.08 | 15.20 | -0.78% | |
| 15.04 | 15.60 | 14.84 | 15.32 | +5.22% | |
| 14.80 | 15.24 | 14.20 | 14.56 | 0.00% | |
| 14.24 | 14.72 | 13.88 | 14.56 | 0.00% | |
| 13.80 | 14.60 | 13.20 | 14.56 | +8.01% | |
| 13.60 | 13.88 | 12.92 | 13.48 | 0.00% | |
| 13.84 | 14.24 | 12.80 | 13.48 | -4.53% | |
| 14.80 | 14.80 | 13.64 | 14.12 | -0.28% | |
| 14.12 | 14.44 | 13.64 | 14.16 | -1.67% | |
| 13.68 | 14.80 | 13.60 | 14.40 | +5.26% | |
| 14.36 | 14.80 | 13.24 | 13.68 | -8.06% | |
| 14.80 | 15.48 | 14.00 | 14.88 | +1.09% | |
| 14.84 | 14.96 | 13.44 | 14.72 | +7.92% | |
| 14.64 | 14.64 | 13.60 | 13.64 | -8.82% | |
| 14.96 | 15.60 | 13.60 | 14.96 | -1.58% | |
| 15.08 | 16.00 | 14.52 | 15.20 | +4.68% | |
| 14.80 | 14.84 | 13.80 | 14.52 | +0.28% | |
| 14.04 | 15.52 | 14.00 | 14.48 | +0.56% | |
| 14.80 | 15.28 | 13.88 | 14.40 | +1.12% | |
| 14.68 | 14.80 | 13.40 | 14.24 | -1.66% | |
| 14.84 | 15.76 | 13.20 | 14.48 | -2.16% | |
| 18.00 | 18.80 | 14.72 | 14.80 | -18.68% | |
| 18.60 | 19.20 | 18.12 | 18.20 | -2.15% | |
| 18.40 | 19.72 | 18.40 | 18.60 | +0.87% | |
| 19.84 | 19.96 | 18.04 | 18.44 | -3.76% | |
| 20.00 | 20.80 | 18.92 | 19.16 | -4.20% | |
| 19.04 | 20.44 | 18.80 | 20.00 | +4.82% | |
| 20.36 | 20.36 | 18.84 | 19.08 | -4.02% | |
| 19.40 | 20.16 | 18.84 | 19.88 | -0.20% | |
| 20.48 | 21.12 | 19.68 | 19.92 | -4.60% | |
| 22.40 | 22.92 | 20.60 | 20.88 | -6.79% | |
| 21.32 | 22.92 | 20.04 | 22.40 | +9.37% | |
| 20.04 | 21.60 | 19.20 | 20.48 | +1.79% | |
| 19.96 | 21.04 | 18.80 | 20.12 | +0.40% | |
| 21.32 | 22.80 | 20.04 | 20.04 | -6.88% | |
| 21.16 | 23.40 | 20.40 | 21.52 | +1.89% | |
| 19.64 | 22.00 | 19.64 | 21.12 | +8.42% | |
| 19.36 | 19.92 | 18.60 | 19.48 | +4.73% | |
| 19.80 | 20.00 | 18.20 | 18.60 | -5.87% | |
| 20.00 | 20.12 | 19.20 | 19.76 | -2.18% | |
| 21.36 | 22.20 | 19.44 | 20.20 | -6.13% | |
| 22.92 | 23.52 | 21.20 | 21.52 | -7.08% | |
| 23.64 | 24.60 | 22.44 | 23.16 | -1.86% | |
| 24.00 | 24.76 | 22.80 | 23.60 | -1.67% | |
| 24.00 | 26.00 | 22.80 | 24.00 | +2.92% | |
| 25.00 | 26.32 | 22.12 | 23.32 | -6.57% | |
| 28.80 | 29.08 | 24.12 | 24.96 | -14.17% | |
| 31.24 | 31.60 | 26.20 | 29.08 | -9.46% | |
| 39.60 | 39.60 | 30.00 | 32.12 | -13.66% | |
| 38.00 | 40.00 | 35.28 | 37.20 | -8.82% | |
| 41.60 | 41.60 | 38.40 | 40.80 | -0.97% | |
| 37.20 | 42.80 | 37.20 | 41.20 | +12.57% | |
| 46.00 | 46.00 | 35.20 | 36.60 | -12.44% | |
| 45.20 | 46.00 | 41.20 | 41.80 | -6.70% | |
| 48.40 | 48.40 | 40.00 | 44.80 | 0.00% | |
| 37.60 | 47.60 | 36.60 | 44.80 | +19.91% | |
| 37.20 | 37.60 | 34.92 | 37.36 | -0.64% | |
| 41.20 | 41.20 | 30.72 | 37.60 | -1.36% | |
| 35.20 | 39.32 | 33.20 | 38.12 | +4.50% | |
| 37.20 | 37.20 | 34.04 | 36.48 | -0.87% | |
| 34.76 | 37.92 | 32.20 | 36.80 | +14.29% | |
| 28.84 | 33.60 | 28.24 | 32.20 | +7.05% | |
| 27.92 | 31.68 | 26.92 | 30.08 | +8.20% | |
| 26.88 | 28.88 | 26.40 | 27.80 | +2.21% | |
| 27.00 | 27.80 | 25.60 | 27.20 | -1.45% | |
| 26.36 | 28.80 | 25.64 | 27.60 | +6.65% | |
| 24.92 | 26.20 | 24.00 | 25.88 | -0.61% | |
| 28.00 | 28.00 | 25.20 | 26.04 | -7.92% | |
| 24.84 | 28.40 | 23.32 | 28.28 | +8.10% | |
| 26.72 | 30.00 | 24.12 | 26.16 | +33.20% | |
| 18.40 | 19.68 | 18.08 | 19.64 | +7.21% | |
| 19.36 | 19.36 | 16.00 | 18.32 | -0.87% | |
| 19.52 | 19.52 | 17.84 | 18.48 | +0.43% | |
| 19.60 | 19.60 | 17.76 | 18.40 | -4.37% | |
| 18.48 | 19.60 | 18.40 | 19.24 | +2.34% | |
| 20.00 | 20.40 | 17.88 | 18.80 | -10.31% | |
| 19.20 | 21.88 | 19.16 | 20.96 | +9.39% | |
| 20.40 | 20.44 | 18.40 | 19.16 | -7.35% | |
| 22.40 | 22.48 | 20.40 | 20.68 | -9.62% | |
| 24.92 | 25.32 | 22.00 | 22.88 | -8.33% | |
| 28.00 | 29.60 | 24.60 | 24.96 | -12.97% | |
| 25.60 | 34.80 | 24.88 | 28.68 | +16.97% | |
| 21.80 | 26.64 | 20.84 | 24.52 | +9.46% | |
| 22.64 | 22.88 | 21.80 | 22.40 | +2.75% | |
| 22.48 | 24.00 | 21.36 | 21.80 | -4.39% | |
| 27.40 | 27.40 | 22.44 | 22.80 | -14.80% | |
| 27.08 | 29.20 | 25.96 | 26.76 | -4.15% | |
| 29.16 | 30.64 | 27.20 | 27.92 | -2.79% | |
| 27.04 | 31.20 | 26.04 | 28.72 | +7.16% | |
| 29.04 | 29.04 | 26.40 | 26.80 | -3.04% | |
| 31.12 | 31.60 | 26.00 | 27.64 | -4.69% | |
| 30.88 | 31.20 | 28.84 | 29.00 | -5.10% | |
| 29.20 | 31.20 | 28.84 | 30.56 | +1.19% | |
| 30.52 | 32.36 | 29.20 | 30.20 | +6.34% | |
| 32.00 | 32.40 | 28.40 | 28.40 | -8.15% | |
| 30.92 | 32.00 | 30.40 | 30.92 | +2.93% | |
| 30.28 | 34.36 | 30.00 | 30.04 | +1.08% | |
| 29.40 | 30.28 | 29.04 | 29.72 | +2.91% | |
| 30.80 | 30.80 | 28.84 | 28.88 | -5.12% | |
| 30.44 | 31.00 | 29.60 | 30.44 | -1.55% | |
| 34.40 | 34.76 | 30.80 | 30.92 | -5.27% | |
| 34.20 | 36.40 | 32.64 | 32.64 | -6.21% | |
| 39.60 | 39.60 | 34.00 | 34.80 | -6.25% | |
| 40.48 | 40.64 | 36.80 | 37.12 | -6.26% | |
| 38.80 | 40.80 | 36.40 | 39.60 | +2.06% | |
| 40.40 | 41.08 | 37.92 | 38.80 | -4.90% | |
| 41.20 | 42.00 | 40.80 | 40.80 | -0.97% | |
| 41.60 | 42.80 | 40.40 | 41.20 | -3.74% | |
| 42.80 | 48.00 | 40.00 | 42.80 | +0.94% | |
| 42.00 | 42.80 | 41.60 | 42.40 | -3.20% | |
| 42.40 | 52.00 | 40.40 | 43.80 | +3.30% | |
| 40.72 | 42.60 | 40.40 | 42.40 | +4.43% | |
| 40.80 | 42.00 | 40.00 | 40.60 | -4.25% | |
| 41.12 | 42.80 | 40.80 | 42.40 | +1.92% | |
| 41.20 | 41.60 | 40.40 | 41.60 | +0.97% | |
| 41.60 | 42.80 | 40.40 | 41.20 | -4.63% | |
| 44.00 | 45.20 | 43.20 | 43.20 | -4.42% | |
| 44.40 | 45.56 | 44.00 | 45.20 | 0.00% | |
| 45.60 | 46.40 | 44.40 | 45.20 | +4.63% | |
| 46.00 | 46.00 | 43.20 | 43.20 | -0.92% | |
| 42.80 | 44.00 | 42.80 | 43.60 | -0.91% | |
| 44.40 | 45.20 | 43.20 | 44.00 | -4.35% | |
| 47.20 | 47.20 | 45.60 | 46.00 | -4.96% | |
| 45.60 | 48.80 | 44.00 | 48.40 | +11.01% | |
| 43.60 | 44.00 | 41.76 | 43.60 | -0.91% | |
| 43.20 | 44.40 | 43.20 | 44.00 | +2.80% | |
| 43.60 | 45.04 | 42.40 | 42.80 | -3.60% | |
| 42.40 | 45.32 | 41.20 | 44.40 | +4.72% | |
| 41.20 | 42.40 | 40.80 | 42.40 | +3.92% | |
| 42.80 | 43.40 | 40.60 | 40.80 | -5.56% | |
| 44.00 | 44.40 | 43.20 | 43.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMOD chart for longer ranges.