Daily trading records

Alpha Modus Holdings Historical Stock Prices by Trading Day

Direct answer

Review 54 recent trading days for Alpha Modus Holdings.

The verified trading-day record runs from May 26, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Alpha Modus Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Alpha Modus Holdings's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+4.55%

From the September 1, 2026 close of $0.0176 to $0.0184 on September 18, 2026.

20-session performance

-26.10%

From the August 5, 2026 close of $0.0249 to $0.0184 on September 18, 2026.

Alpha Modus Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0175$0.0193$0.0154$0.018419,008-$0.0025 (-11.96%)
$0.02$0.0209$0.0186$0.02097,443-$0.0046 (-18.04%)
$0.0197$0.026$0.0195$0.025525,316+$0.0066 (+34.92%)
$0.0189$0.0189$0.0189$0.0189262-$0.0004 (-2.07%)
$0.0176$0.0193$0.017$0.0193758+$0.0017 (+9.66%)
$0.0174$0.0176$0.015$0.017619,552+$0.0024 (+15.79%)
$0.0152$0.0152$0.0152$0.01522,000+$0.0001 (+0.66%)
$0.0277$0.0277$0.0151$0.015148,529-$0.0026 (-14.69%)
$0.018$0.018$0.0165$0.017717,185-$0.0023 (-11.50%)
$0.02$0.02$0.02$0.021,600$0.00 (0.00%)
$0.02$0.0278$0.02$0.0282,856-$0.0025 (-11.11%)
$0.023$0.023$0.0217$0.02255,364-$0.0052 (-18.77%)
$0.0277$0.0277$0.0276$0.0277587+$0.0001 (+0.36%)
$0.0276$0.0276$0.0276$0.0276573+$0.0055 (+24.89%)
$0.0221$0.0275$0.022$0.022162,168-$0.0049 (-18.15%)
$0.027$0.027$0.027$0.027100-$0.0007 (-2.53%)
$0.0277$0.0277$0.0277$0.0277100$0.00 (0.00%)
$0.0276$0.0277$0.0276$0.02772,700+$0.0059 (+27.06%)
$0.0218$0.0218$0.0218$0.0218190-$0.0045 (-17.11%)
$0.0233$0.0263$0.0233$0.02634,089+$0.0014 (+5.62%)
$0.0249$0.0249$0.0249$0.0249310-$0.0009 (-3.49%)
$0.025$0.0258$0.025$0.02581,759-$0.0017 (-6.18%)
$0.028$0.028$0.0275$0.02756,760+$0.0038 (+16.03%)
$0.0237$0.0237$0.0237$0.02371,123-$0.0038 (-13.82%)
$0.0275$0.0275$0.0275$0.0275100+$0.0045 (+19.57%)
$0.023$0.023$0.023$0.0235,120+$0.0017 (+7.98%)
$0.022$0.0221$0.0201$0.02132,638-$0.0034 (-13.77%)
$0.023$0.0247$0.022$0.024715,368-$0.0035 (-12.41%)
$0.0278$0.0283$0.023$0.02824,840+$0.0013 (+4.83%)
$0.027$0.027$0.0269$0.0269280+$0.0011 (+4.26%)
$0.0258$0.0258$0.0258$0.0258125-$0.0025 (-8.83%)
$0.024$0.0284$0.023$0.028323,205-$0.0002 (-0.70%)
$0.0285$0.0285$0.024$0.028518,108+$0.002 (+7.55%)
$0.0285$0.0285$0.0265$0.02653,100-$0.0019 (-6.69%)
$0.0284$0.0284$0.0284$0.0284100+$0.0039 (+15.92%)
$0.0287$0.0287$0.0242$0.024513,935-$0.0041 (-14.34%)
$0.0285$0.0286$0.0284$0.028619,010+$0.003 (+11.72%)
$0.0254$0.0256$0.0254$0.02562,273-$0.0032 (-11.11%)
$0.0254$0.0288$0.0254$0.02882,329$0.00 (0.00%)
$0.0256$0.0289$0.0255$0.028811,567+$0.0033 (+12.94%)
$0.0255$0.0255$0.0255$0.0255400-$0.0045 (-15.00%)
$0.0257$0.03$0.0257$0.031,505+$0.0001 (+0.33%)
$0.0255$0.03$0.0255$0.02992,800-$0.0001 (-0.33%)
$0.0256$0.03$0.0255$0.0369,555$0.00 (0.00%)
$0.0334$0.0334$0.0255$0.0318,309-$0.0034 (-10.18%)
$0.0334$0.0334$0.0334$0.0334588-$0.0065 (-16.29%)
$0.0399$0.0399$0.0399$0.0399261-$0.0001 (-0.25%)
$0.035$0.041$0.0221$0.0419,524$0.00 (0.00%)
$0.0277$0.04$0.0277$0.041,939+$0.004 (+11.11%)
$0.036$0.036$0.036$0.0361,972+$0.0044 (+13.92%)
$0.02$0.0397$0.02$0.03167,247-$0.0041 (-11.48%)
$0.0298$0.0399$0.0298$0.035712,077+$0.0105 (+41.67%)
$0.0252$0.0252$0.0229$0.02522,100+$0.004 (+18.87%)
$0.021$0.0212$0.0209$0.02127,255No prior close

Verified data

Trading days shown
54
Coverage start
May 26, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Alpha Modus Holdings company profile.Review Alpha Modus Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is Alpha Modus Holdings's latest verified closing price?

Alpha Modus Holdings closed at $0.0184 on September 18, 2026.

What period does Alpha Modus Holdings's price history cover?

The page shows 54 verified sessions from May 26, 2026 through September 18, 2026.

What data is included in Alpha Modus Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Alpha Modus Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Alpha Modus Holdings's daily prices?

Daily aggregate prices are provided by Polygon.