XNAS
Datos históricos de Alpha Modus Holdings, Inc.
Alpha Modus Holdings, Inc. · AMOD
$2.16
▲ +0.01 (+0.23%)
Última operación · 10/10/2026, 18:28:55 UTC
- Variación en el periodo
- −94.63%
- Máximo
- US$52.00
- 6 de noviembre de 2025
- Mínimo
- US$1.12
- 1 de octubre de 2026
- Volumen medio diario
- 1.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.39 | 2.39 | 2.09 | 2.19 | −6.01% | 560,465.691 |
| 8 oct 2026 | 2.19 | 3.07 | 2.18 | 2.33 | +2.64% | 4.52 M |
| 7 oct 2026 | 2.24 | 2.54 | 2.21 | 2.27 | −9.20% | 857,006.683 |
| 6 oct 2026 | 3.21 | 3.35 | 2.42 | 2.50 | −33.86% | 3.5 M |
| 5 oct 2026 | 4.55 | 5.22 | 3.13 | 3.78 | +8.31% | 28.69 M |
| 2 oct 2026 | 3.48 | 4.77 | 3.08 | 3.49 | +198.29% | 194.46 M |
| 1 oct 2026 | 1.53 | 1.88 | 1.12 | 1.17 | −24.52% | 17.43 M |
| 30 sep 2026 | 1.55 | 1.60 | 1.53 | 1.55 | −1.90% | 10,134.387 |
| 29 sep 2026 | 1.58 | 1.58 | 1.46 | 1.58 | +0.64% | 41,372.121 |
| 28 sep 2026 | 1.66 | 1.67 | 1.55 | 1.57 | −4.85% | 16,423.46 |
| 25 sep 2026 | 1.62 | 1.73 | 1.62 | 1.65 | −1.20% | 28,886.861 |
| 24 sep 2026 | 1.62 | 1.69 | 1.58 | 1.67 | +0.60% | 80,862.317 |
| 23 sep 2026 | 1.93 | 1.93 | 1.64 | 1.66 | −12.63% | 91,758.857 |
| 22 sep 2026 | 1.95 | 1.96 | 1.90 | 1.90 | −3.06% | 24,694.816 |
| 21 sep 2026 | 2.02 | 2.10 | 1.94 | 1.96 | +1.03% | 52,928.788 |
| 18 sep 2026 | 1.96 | 2.02 | 1.94 | 1.94 | −1.02% | 68,732.966 |
| 17 sep 2026 | 1.89 | 2.04 | 1.88 | 1.96 | +6.52% | 82,107.838 |
| 16 sep 2026 | 1.96 | 2.00 | 1.83 | 1.84 | −7.07% | 56,813.864 |
| 15 sep 2026 | 2.04 | 2.07 | 1.93 | 1.98 | −9.17% | 80,254.336 |
| 14 sep 2026 | 2.33 | 2.48 | 2.09 | 2.18 | −2.68% | 481,497.2 |
| 11 sep 2026 | 2.08 | 2.25 | 2.07 | 2.24 | +7.18% | 422,881.508 |
| 10 sep 2026 | 1.95 | 2.09 | 1.92 | 2.09 | +7.18% | 53,744.325 |
| 9 sep 2026 | 2.02 | 2.03 | 1.93 | 1.95 | −5.34% | 32,903.82 |
| 8 sep 2026 | 2.15 | 2.15 | 2.04 | 2.06 | −5.07% | 52,977.836 |
| 4 sep 2026 | 2.21 | 2.24 | 2.09 | 2.17 | −1.36% | 113,704.62 |
| 3 sep 2026 | 2.13 | 2.29 | 2.10 | 2.20 | +5.77% | 140,322.431 |
| 2 sep 2026 | 2.10 | 2.25 | 2.00 | 2.08 | −24.91% | 517,996.177 |
| 1 sep 2026 | 2.42 | 2.87 | 2.11 | 2.77 | +13.06% | 2.87 M |
| 31 ago 2026 | 2.46 | 2.53 | 2.41 | 2.45 | −2.00% | 30,339.449 |
| 28 ago 2026 | 2.82 | 2.82 | 2.45 | 2.50 | −11.97% | 128,568.015 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.