Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	0.3710	0.3736	0.3363	0.3677	273,265	+0.03(+7.70%)
Mar 30, 2026	0.3664	0.3664	0.3400	0.3414	170,116	-0.03(-8.69%)
Mar 27, 2026	0.3739	0.3899	0.3400	0.3739	482,896	-0.01(-1.61%)
Mar 26, 2026	0.3770	0.4000	0.3630	0.3800	485,644	+0.02(+4.83%)
Mar 25, 2026	0.3699	0.3711	0.3450	0.3625	255,386	+0.00(+0.06%)
Mar 24, 2026	0.3510	0.3880	0.3500	0.3623	235,797	+0.00(+0.64%)
Mar 23, 2026	0.3700	0.3825	0.3470	0.3600	434,767	+0.00(+1.27%)
Mar 20, 2026	0.3670	0.3700	0.3350	0.3555	490,267	-0.01(-1.85%)
Mar 19, 2026	0.3710	0.3944	0.3303	0.3622	629,942	-0.01(-2.11%)
Mar 18, 2026	0.4500	0.4700	0.3677	0.3700	1,197,708	-0.09(-18.72%)
Mar 17, 2026	0.4650	0.4800	0.4525	0.4552	354,288	-0.01(-2.11%)
Mar 16, 2026	0.4600	0.4932	0.4600	0.4650	302,989	+0.00(+0.85%)
Mar 13, 2026	0.4964	0.4988	0.4511	0.4611	240,727	-0.02(-3.68%)
Mar 12, 2026	0.5002	0.5196	0.4729	0.4787	379,239	-0.02(-4.26%)
Mar 11, 2026	0.4759	0.5110	0.4700	0.5000	736,275	+0.02(+4.84%)
Mar 10, 2026	0.5085	0.5085	0.4710	0.4769	200,660	-0.02(-4.12%)
Mar 09, 2026	0.4845	0.5041	0.4710	0.4974	305,970	-0.00(-0.12%)
Mar 06, 2026	0.5115	0.5284	0.4920	0.4980	424,006	-0.02(-4.58%)
Mar 05, 2026	0.5601	0.5729	0.5150	0.5219	345,865	-0.04(-6.82%)
Mar 04, 2026	0.5329	0.5729	0.5013	0.5601	285,705	+0.05(+9.39%)
Mar 03, 2026	0.5005	0.5399	0.4800	0.5120	308,297	+0.01(+1.71%)
Mar 02, 2026	0.4990	0.5258	0.4702	0.5034	245,967	+0.00(+0.40%)
Feb 27, 2026	0.5300	0.5698	0.5010	0.5014	267,573	-0.04(-6.72%)
Feb 26, 2026	0.5286	0.5825	0.5099	0.5375	373,101	+0.01(+1.80%)
Feb 25, 2026	0.4910	0.5496	0.4910	0.5280	286,600	+0.04(+8.49%)
Feb 24, 2026	0.4800	0.4981	0.4647	0.4867	145,829	+0.02(+4.67%)
Feb 23, 2026	0.4945	0.4998	0.4551	0.4650	173,855	-0.03(-5.87%)
Feb 20, 2026	0.5004	0.5031	0.4800	0.4940	356,636	-0.01(-2.14%)
Feb 19, 2026	0.5343	0.5551	0.4861	0.5048	429,182	-0.03(-6.17%)
Feb 18, 2026	0.5732	0.5883	0.5300	0.5380	303,827	-0.04(-7.08%)
Feb 17, 2026	0.5900	0.6150	0.5614	0.5790	218,344	-0.01(-1.86%)
Feb 13, 2026	0.5999	0.6195	0.5702	0.5900	346,957	-0.01(-1.65%)
Feb 12, 2026	0.6000	0.6499	0.5703	0.5999	406,855	+0.02(+2.90%)
Feb 11, 2026	0.6249	0.6577	0.5527	0.5830	753,022	-0.04(-6.56%)
Feb 10, 2026	0.7201	0.7273	0.6030	0.6239	732,387	-0.10(-14.23%)
Feb 09, 2026	0.7807	0.7900	0.6550	0.7274	971,363	-0.08(-9.38%)
Feb 06, 2026	0.9901	0.9901	0.7500	0.8027	1,059,956	-0.13(-13.68%)
Feb 05, 2026	0.9500	0.9900	0.8821	0.9299	774,392	-0.09(-8.83%)
Feb 04, 2026	1.040	1.040	0.9600	1.020	941,096	-0.01(-0.97%)
Feb 03, 2026	0.9300	1.070	0.9300	1.030	1,135,130	+0.12(+12.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

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

Historical Prices

Information