2m 2m 2m 2m 2m 2m 2m
ALPHA MODUS-A (AMOD)
NASDAQ
$3.06+$1.89 (+161.37%)
Price as of Oct 02, 2026 7:35 PM EDT- $5.8MMarket Cap
- -97.39%1-Year Change
- Software - ApplicationIndustry
ALPHA MODUS-A (AMOD)
$3.06+$1.89 (+161.37%)
- 1 Month-57.76%Low Price$1.17High Price$2.24
- 3 Months-75.52%Low Price$1.17High Price$4.66
- 1 Year-97.39%Low Price$5.33High Price$5.72
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 1.53 | 1.88 | 1.12 | 1.17 | -24.52% | 17,429,545 |
09/30/2026 | 1.55 | 1.60 | 1.53 | 1.55 | -1.90% | 10,134 |
09/29/2026 | 1.58 | 1.58 | 1.46 | 1.58 | +0.64% | 41,372 |
09/28/2026 | 1.66 | 1.67 | 1.55 | 1.57 | -4.85% | 16,423 |
09/25/2026 | 1.62 | 1.73 | 1.62 | 1.65 | -1.20% | 28,886 |
09/24/2026 | 1.62 | 1.69 | 1.58 | 1.67 | +0.60% | 80,862 |
09/23/2026 | 1.93 | 1.93 | 1.64 | 1.66 | -12.63% | 91,758 |
09/22/2026 | 1.95 | 1.96 | 1.90 | 1.90 | -3.06% | 24,694 |
09/21/2026 | 2.02 | 2.10 | 1.94 | 1.96 | +1.03% | 52,928 |
09/18/2026 | 1.96 | 2.02 | 1.94 | 1.94 | -1.02% | 68,732 |
09/17/2026 | 1.89 | 2.04 | 1.88 | 1.96 | +6.52% | 82,107 |
09/16/2026 | 1.96 | 2.00 | 1.83 | 1.84 | -7.07% | 56,813 |
09/15/2026 | 2.04 | 2.07 | 1.93 | 1.98 | -9.17% | 80,254 |
09/14/2026 | 2.33 | 2.48 | 2.09 | 2.18 | -2.68% | 481,497 |
09/11/2026 | 2.08 | 2.25 | 2.07 | 2.24 | +7.18% | 422,881 |
09/10/2026 | 1.95 | 2.09 | 1.92 | 2.09 | +7.18% | 53,744 |
09/09/2026 | 2.02 | 2.03 | 1.93 | 1.95 | -5.34% | 32,903 |
09/08/2026 | 2.15 | 2.15 | 2.04 | 2.06 | -5.07% | 49,197 |
09/04/2026 | 2.21 | 2.24 | 2.09 | 2.17 | -1.36% | 113,704 |
09/03/2026 | 2.13 | 2.29 | 2.10 | 2.20 | +5.77% | 140,322 |
09/02/2026 | 2.10 | 2.25 | 2.00 | 2.08 | -24.91% | 517,996 |
09/01/2026 | 2.42 | 2.87 | 2.11 | 2.77 | +13.06% | 2,869,430 |
08/31/2026 | 2.46 | 2.53 | 2.41 | 2.45 | -2.00% | 30,339 |
08/28/2026 | 2.82 | 2.82 | 2.45 | 2.50 | -11.97% | 128,568 |
08/27/2026 | 3.15 | 3.21 | 2.53 | 2.84 | -25.46% | 1,647,709 |
08/26/2026 | 3.87 | 3.87 | 3.65 | 3.81 | +0.53% | 15,206 |
08/25/2026 | 3.94 | 4.00 | 3.56 | 3.79 | -18.67% | 267,804 |
08/24/2026 | 4.50 | 4.68 | 4.30 | 4.66 | +0.65% | 39,417 |
08/21/2026 | 4.60 | 4.69 | 4.45 | 4.63 | +0.65% | 11,406 |
08/20/2026 | 4.25 | 4.61 | 4.25 | 4.60 | +4.43% | 18,871 |
08/19/2026 | 4.46 | 4.49 | 4.33 | 4.41 | +1.50% | 11,754 |
08/18/2026 | 4.24 | 4.40 | 4.22 | 4.34 | 0.00% | 4,321 |
08/17/2026 | 4.46 | 4.50 | 4.16 | 4.34 | -3.45% | 5,411 |
08/14/2026 | 4.47 | 4.53 | 4.44 | 4.50 | -1.43% | 13,635 |
08/14/2026 |
-$1.02 Earnings | |||||
08/13/2026 | 4.35 | 4.56 | 4.35 | 4.56 | +4.83% | 8,801 |
08/12/2026 | 4.51 | 4.51 | 4.23 | 4.35 | -5.84% | 14,408 |
08/11/2026 | 4.40 | 4.62 | 4.40 | 4.62 | +3.36% | 7,766 |
08/10/2026 | 4.48 | 4.49 | 4.21 | 4.47 | -1.54% | 13,437 |
08/07/2026 | 4.47 | 4.62 | 4.35 | 4.54 | +2.95% | 30,436 |
08/06/2026 | 4.22 | 4.53 | 4.21 | 4.41 | +0.46% | 11,206 |
08/05/2026 | 4.01 | 4.46 | 4.01 | 4.39 | -2.88% | 73,631 |
08/04/2026 | 4.10 | 4.56 | 3.93 | 4.52 | +12.72% | 27,573 |
08/03/2026 | 3.91 | 4.16 | 3.90 | 4.01 | +1.78% | 11,819 |
07/31/2026 | 3.95 | 4.00 | 3.71 | 3.94 | +5.35% | 16,242 |
07/30/2026 | 3.75 | 3.94 | 3.70 | 3.74 | -1.58% | 29,897 |
07/29/2026 | 3.60 | 4.00 | 3.60 | 3.80 | +4.68% | 28,114 |
07/28/2026 | 3.51 | 3.74 | 3.51 | 3.63 | 0.00% | 2,570 |
07/27/2026 | 3.73 | 3.73 | 3.40 | 3.63 | -3.97% | 9,264 |
07/24/2026 | 3.63 | 3.78 | 3.55 | 3.78 | +2.16% | 7,060 |
07/23/2026 | 3.74 | 3.74 | 3.62 | 3.70 | -3.39% | 3,960 |
07/22/2026 | 3.86 | 3.86 | 3.55 | 3.83 | -0.78% | 21,360 |
07/21/2026 | 3.84 | 3.95 | 3.80 | 3.86 | +0.26% | 7,970 |
07/20/2026 | 3.86 | 3.99 | 3.85 | 3.85 | -0.77% | 6,938 |
07/17/2026 | 4.05 | 4.11 | 3.85 | 3.88 | -4.43% | 21,612 |
07/16/2026 | 4.19 | 4.29 | 4.01 | 4.06 | -0.98% | 14,850 |
07/15/2026 | 4.20 | 4.31 | 4.07 | 4.10 | -0.48% | 12,173 |
07/14/2026 | 4.13 | 4.29 | 3.99 | 4.12 | +2.74% | 42,226 |
07/13/2026 | 3.99 | 4.12 | 3.99 | 4.01 | -3.61% | 11,119 |
07/10/2026 | 4.22 | 4.55 | 4.12 | 4.16 | -0.48% | 39,788 |
07/09/2026 | 3.99 | 4.30 | 3.86 | 4.18 | +4.24% | 17,203 |
07/08/2026 | 4.06 | 4.10 | 3.97 | 4.01 | -4.98% | 11,190 |
07/07/2026 | 4.26 | 4.26 | 3.97 | 4.22 | +0.24% | 36,788 |
07/06/2026 | 4.51 | 4.85 | 4.20 | 4.21 | -5.61% | 73,148 |
07/02/2026 | 4.70 | 5.17 | 4.46 | 4.46 | -6.69% | 24,151 |
07/01/2026 | 4.08 | 4.81 | 4.06 | 4.78 | +12.21% | 44,595 |
06/30/2026 | 4.00 | 4.29 | 3.91 | 4.26 | +5.19% | 19,458 |
06/29/2026 | 4.35 | 4.35 | 3.99 | 4.05 | -1.46% | 17,663 |
06/26/2026 | 4.03 | 4.37 | 4.01 | 4.11 | +2.75% | 26,904 |
06/25/2026 | 4.13 | 4.51 | 4.00 | 4.00 | -4.08% | 44,473 |
06/24/2026 | 3.86 | 4.25 | 3.81 | 4.17 | +8.59% | 79,681 |
06/23/2026 | 3.96 | 4.01 | 3.84 | 3.84 | -3.03% | 24,065 |
06/22/2026 | 4.02 | 4.15 | 3.89 | 3.96 | -1.25% | 33,709 |
06/18/2026 | 4.50 | 4.53 | 3.79 | 4.01 | -7.39% | 92,048 |
06/17/2026 | 5.14 | 5.26 | 4.32 | 4.33 | -15.43% | 100,947 |
06/16/2026 | 5.75 | 5.85 | 5.01 | 5.12 | -10.49% | 119,036 |
06/15/2026 | 5.80 | 6.64 | 5.23 | 5.72 | +7.36% | 387,471 |
06/15/2026 |
1:40 Split | |||||
06/12/2026 | 6.20 | 6.40 | 5.25 | 5.33 | -11.85% | 530,971 |
06/11/2026 | 6.80 | 7.20 | 5.64 | 6.04 | -13.46% | 1,007,603 |
06/10/2026 | 7.16 | 7.16 | 6.69 | 6.98 | +1.28% | 267,533 |
06/09/2026 | 6.72 | 7.22 | 6.48 | 6.90 | +4.17% | 668,586 |
06/08/2026 | 7.51 | 7.51 | 6.46 | 6.62 | -21.93% | 943,618 |
06/05/2026 | 9.16 | 9.16 | 8.11 | 8.48 | -4.76% | 412,100 |
06/04/2026 | 8.82 | 9.18 | 8.40 | 8.90 | +3.97% | 252,391 |
06/03/2026 | 9.00 | 9.40 | 8.52 | 8.56 | -5.01% | 223,000 |
06/02/2026 | 9.48 | 9.48 | 8.84 | 9.02 | -2.34% | 265,209 |
06/01/2026 | 9.60 | 9.80 | 9.09 | 9.23 | +0.61% | 1,002,729 |
05/29/2026 | 9.15 | 9.40 | 9.00 | 9.18 | -0.26% | 733,074 |
05/28/2026 | 8.40 | 9.80 | 8.19 | 9.20 | +10.31% | 1,984,521 |
05/27/2026 | 8.38 | 8.52 | 7.89 | 8.34 | -0.71% | 769,737 |
05/26/2026 | 8.04 | 8.73 | 8.02 | 8.40 | +5.00% | 732,762 |
05/22/2026 | 8.12 | 8.31 | 7.80 | 8.00 | -1.96% | 558,912 |
05/21/2026 | 8.32 | 8.32 | 7.65 | 8.16 | -0.49% | 699,113 |
05/20/2026 | 8.68 | 8.68 | 8.04 | 8.20 | -5.09% | 1,363,790 |
05/19/2026 | 8.58 | 9.02 | 8.26 | 8.64 | -1.37% | 363,372 |
05/18/2026 | 8.96 | 8.96 | 8.21 | 8.76 | +1.86% | 641,425 |
05/15/2026 | 8.68 | 8.92 | 8.43 | 8.60 | -4.02% | 909,685 |
05/14/2026 | 8.68 | 9.42 | 8.21 | 8.96 | +3.23% | 2,287,152 |
05/14/2026 |
-$0.80 Earnings |