Alpha Compute Corp ALP
NASDAQ · United States · Technology Services
$4.74-0.09 (-1.97%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.65 | -3.73% | $4.82 | $4.84 | $4.51 | 16.28K |
| 2026-09-30 | $4.83 | -6.03% | $5.09 | $5.09 | $4.74 | 35.80K |
| 2026-09-29 | $5.14 | -3.02% | $5.33 | $5.33 | $4.79 | 42.80K |
| 2026-09-28 | $5.30 | -5.02% | $5.58 | $5.58 | $5.25 | 46.00K |
| 2026-09-25 | $5.58 | -0.53% | $5.50 | $5.79 | $5.01 | 192.40K |
| 2026-09-24 | $5.61 | +23.57% | $4.50 | $5.63 | $4.50 | 158.20K |
| 2026-09-23 | $4.54 | +4.37% | $4.45 | $4.65 | $4.20 | 139.80K |
| 2026-09-22 | $4.35 | -4.61% | $4.66 | $4.69 | $4.26 | 71.60K |
| 2026-09-21 | $4.56 | -1.94% | $4.75 | $4.94 | $4.51 | 48.70K |
| 2026-09-18 | $4.65 | +3.33% | $4.62 | $4.95 | $4.62 | 55.60K |
| 2026-09-17 | $4.50 | +9.76% | $4.21 | $4.61 | $4.08 | 65.40K |
| 2026-09-16 | $4.10 | +2.50% | $4.05 | $4.40 | $3.95 | 67.20K |
| 2026-09-15 | $4.00 | -3.85% | $4.19 | $4.26 | $3.80 | 105.40K |
| 2026-09-14 | $4.16 | +2.97% | $4.29 | $4.39 | $4.05 | 115.20K |
| 2026-09-11 | $4.04 | +8.89% | $3.54 | $4.06 | $3.20 | 210.10K |
| 2026-09-10 | $3.71 | +3,647.47% | $5.16 | $5.16 | $3.60 | 638.80K |
| 2026-09-04 | $0.10 | -13.91% | $0.10 | $0.10 | $0.09 | 9.57M |
| 2026-09-03 | $0.12 | -35.75% | $0.18 | $0.19 | $0.11 | 18.57M |
| 2026-09-02 | $0.18 | +2.29% | $0.17 | $0.18 | $0.17 | 2.22M |
| 2026-09-01 | $0.17 | +2.94% | $0.17 | $0.18 | $0.16 | 5.95M |
| 2026-08-31 | $0.17 | +0.59% | $0.17 | $0.17 | $0.17 | 1.91M |
| 2026-08-28 | $0.17 | -3.98% | $0.18 | $0.18 | $0.16 | 2.02M |
| 2026-08-27 | $0.18 | +4.14% | $0.18 | $0.18 | $0.17 | 1.99M |
| 2026-08-26 | $0.17 | +0.60% | $0.17 | $0.17 | $0.17 | 2.23M |
| 2026-08-25 | $0.17 | +9.80% | $0.15 | $0.17 | $0.15 | 3.36M |
| 2026-08-24 | $0.15 | -1.29% | $0.16 | $0.16 | $0.15 | 3.39M |
| 2026-08-21 | $0.16 | -0.64% | $0.15 | $0.16 | $0.14 | 2.75M |
| 2026-08-20 | $0.16 | +3.31% | $0.16 | $0.16 | $0.15 | 3.35M |
| 2026-08-19 | $0.15 | -7.36% | $0.16 | $0.16 | $0.14 | 7.83M |
| 2026-08-18 | $0.16 | +2.52% | $0.15 | $0.16 | $0.15 | 1.60M |
| 2026-08-17 | $0.16 | -8.09% | $0.17 | $0.17 | $0.15 | 4.30M |
| 2026-08-14 | $0.17 | +1.76% | $0.17 | $0.17 | $0.17 | 2.85M |
| 2026-08-13 | $0.17 | -5.56% | $0.17 | $0.18 | $0.15 | 5.13M |
| 2026-08-12 | $0.18 | -5.76% | $0.18 | $0.18 | $0.15 | 55.57M |
| 2026-08-11 | $0.19 | -1.04% | $0.19 | $0.30 | $0.18 | 69.03M |
| 2026-08-10 | $0.19 | +0.52% | $0.20 | $0.20 | $0.19 | 863.30K |
| 2026-08-07 | $0.19 | +5.49% | $0.19 | $0.19 | $0.18 | 1.27M |
| 2026-08-06 | $0.18 | -1.09% | $0.19 | $0.19 | $0.18 | 1.10M |
| 2026-08-05 | $0.18 | -5.15% | $0.20 | $0.20 | $0.18 | 1.73M |
| 2026-08-04 | $0.19 | 0.00% | $0.19 | $0.20 | $0.19 | 2.35M |
| 2026-08-03 | $0.19 | -1.02% | $0.19 | $0.20 | $0.19 | 1.25M |
| 2026-07-31 | $0.20 | -1.51% | $0.19 | $0.21 | $0.19 | 1.69M |
| 2026-07-30 | $0.20 | +5.85% | $0.19 | $0.21 | $0.19 | 1.27M |
| 2026-07-29 | $0.19 | -7.39% | $0.20 | $0.20 | $0.18 | 2.12M |
| 2026-07-28 | $0.20 | -2.40% | $0.21 | $0.21 | $0.19 | 2.01M |
| 2026-07-27 | $0.21 | -3.70% | $0.22 | $0.22 | $0.20 | 1.24M |
| 2026-07-24 | $0.22 | -11.11% | $0.25 | $0.25 | $0.21 | 1.89M |
| 2026-07-23 | $0.24 | 0.00% | $0.24 | $0.25 | $0.22 | 1.52M |
| 2026-07-22 | $0.24 | +3.85% | $0.23 | $0.25 | $0.23 | 2.16M |
| 2026-07-21 | $0.23 | +6.36% | $0.23 | $0.24 | $0.20 | 3.39M |
| 2026-07-20 | $0.22 | +9.45% | $0.21 | $0.23 | $0.20 | 4.25M |
| 2026-07-17 | $0.20 | -1.47% | $0.19 | $0.20 | $0.18 | 3.90M |
| 2026-07-16 | $0.20 | -36.05% | $0.24 | $0.27 | $0.20 | 11.57M |
| 2026-07-15 | $0.32 | -4.20% | $0.30 | $0.33 | $0.29 | 6.54M |
| 2026-07-14 | $0.33 | +14.43% | $0.29 | $0.33 | $0.28 | 7.44M |
| 2026-07-13 | $0.29 | +21.76% | $0.24 | $0.31 | $0.24 | 15.36M |
| 2026-07-10 | $0.24 | -0.42% | $0.24 | $0.24 | $0.23 | 1.71M |
| 2026-07-09 | $0.24 | +4.35% | $0.24 | $0.24 | $0.22 | 1.28M |
| 2026-07-08 | $0.23 | -8.00% | $0.23 | $0.26 | $0.23 | 2.52M |
| 2026-07-07 | $0.25 | +0.40% | $0.24 | $0.25 | $0.23 | 2.15M |
| 2026-07-06 | $0.25 | +0.40% | $0.25 | $0.25 | $0.24 | 1.23M |
| 2026-07-02 | $0.25 | -4.25% | $0.25 | $0.27 | $0.24 | 2.24M |
| 2026-07-01 | $0.26 | +1.97% | $0.26 | $0.27 | $0.25 | 2.06M |
| 2026-06-30 | $0.25 | +0.79% | $0.25 | $0.26 | $0.25 | 1.39M |
| 2026-06-29 | $0.25 | +2.86% | $0.25 | $0.26 | $0.24 | 2.88M |
| 2026-06-26 | $0.25 | -2.39% | $0.25 | $0.25 | $0.23 | 2.86M |
| 2026-06-25 | $0.25 | -0.40% | $0.25 | $0.26 | $0.25 | 3.20M |
| 2026-06-24 | $0.25 | -13.10% | $0.28 | $0.29 | $0.25 | 4.92M |
| 2026-06-23 | $0.29 | +3.94% | $0.28 | $0.30 | $0.27 | 5.30M |
| 2026-06-22 | $0.28 | +12.05% | $0.25 | $0.30 | $0.25 | 9.24M |
| 2026-06-18 | $0.25 | -4.23% | $0.26 | $0.28 | $0.25 | 3.64M |
| 2026-06-17 | $0.26 | +5.69% | $0.25 | $0.26 | $0.25 | 3.39M |
| 2026-06-16 | $0.25 | -9.56% | $0.26 | $0.28 | $0.24 | 3.53M |
| 2026-06-15 | $0.27 | +12.86% | $0.25 | $0.28 | $0.25 | 4.86M |
| 2026-06-12 | $0.24 | -10.74% | $0.26 | $0.26 | $0.24 | 4.34M |
| 2026-06-11 | $0.27 | +7.57% | $0.25 | $0.27 | $0.24 | 4.76M |
| 2026-06-10 | $0.25 | -6.69% | $0.26 | $0.26 | $0.22 | 11.17M |
| 2026-06-09 | $0.27 | -7.88% | $0.29 | $0.29 | $0.26 | 6.20M |
| 2026-06-08 | $0.29 | +8.15% | $0.27 | $0.29 | $0.25 | 9.91M |
| 2026-06-05 | $0.27 | -1.46% | $0.27 | $0.31 | $0.25 | 17.80M |
| 2026-06-04 | $0.27 | -2.49% | $0.27 | $0.27 | $0.26 | 5.62M |
| 2026-06-03 | $0.28 | -9.06% | $0.28 | $0.29 | $0.28 | 6.91M |
| 2026-06-02 | $0.31 | -15.57% | $0.34 | $0.34 | $0.26 | 25.47M |
| 2026-06-01 | $0.37 | -3.43% | $0.36 | $0.37 | $0.34 | 9.17M |
| 2026-05-29 | $0.38 | -13.86% | $0.39 | $0.40 | $0.36 | 17.01M |
| 2026-05-28 | $0.44 | -1.35% | $0.44 | $0.47 | $0.41 | 17.49M |
| 2026-05-27 | $0.45 | -1.33% | $0.52 | $0.56 | $0.41 | 82.89M |
| 2026-05-26 | $0.45 | +24.18% | $0.37 | $0.48 | $0.36 | 38.58M |
| 2026-05-22 | $0.36 | -5.45% | $0.37 | $0.40 | $0.34 | 16.96M |
| 2026-05-21 | $0.38 | +10.63% | $0.33 | $0.45 | $0.32 | 60.17M |