Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	0.2330	0.2451	0.2200	0.2397	747,684	+0.01(+3.27%)
Apr 30, 2026	0.2310	0.2396	0.2240	0.2321	961,821	+0.01(+5.60%)
Apr 29, 2026	0.2520	0.2524	0.2163	0.2198	924,825	-0.03(-11.01%)
Apr 28, 2026	0.2791	0.2876	0.2280	0.2470	1,384,443	-0.04(-14.97%)
Apr 27, 2026	0.3341	0.3341	0.2901	0.2905	597,511	-0.04(-11.38%)
Apr 24, 2026	0.3631	0.3631	0.3250	0.3278	1,239,766	-0.03(-8.44%)
Apr 23, 2026	0.3755	0.3755	0.3448	0.3580	293,897	-0.03(-7.61%)
Apr 22, 2026	0.3848	0.3951	0.3651	0.3875	223,124	+0.01(+3.06%)
Apr 21, 2026	0.3865	0.4000	0.3732	0.3760	139,237	-0.01(-1.67%)
Apr 20, 2026	0.3763	0.3950	0.3701	0.3824	189,492	+0.00(+0.74%)
Apr 17, 2026	0.3840	0.3990	0.3765	0.3796	280,975	-0.00(-0.89%)
Apr 16, 2026	0.3800	0.3897	0.3713	0.3830	440,986	+0.02(+5.34%)
Apr 15, 2026	0.3700	0.3808	0.3551	0.3636	679,435	-0.00(-0.11%)
Apr 14, 2026	0.3560	0.3685	0.3471	0.3640	352,978	+0.00(+0.00%)
Apr 13, 2026	0.3451	0.3648	0.3302	0.3640	764,417	+0.03(+7.88%)
Apr 10, 2026	0.3400	0.3470	0.3233	0.3374	333,299	+0.00(+0.18%)
Apr 09, 2026	0.3460	0.3564	0.3200	0.3368	439,853	-0.02(-4.62%)
Apr 08, 2026	0.3699	0.3699	0.3407	0.3531	518,511	-0.00(-0.17%)
Apr 07, 2026	0.3527	0.3610	0.3406	0.3537	332,723	-0.01(-1.72%)
Apr 06, 2026	0.3422	0.3700	0.3400	0.3599	385,898	+0.02(+5.20%)
Apr 02, 2026	0.3585	0.3703	0.3307	0.3421	681,180	-0.03(-8.04%)
Apr 01, 2026	0.3700	0.3865	0.3500	0.3720	2,382,413	+0.00(+1.17%)
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%)

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.

Financial News

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

Historical Prices

Popular Pages