Alpha Compute Corp (ALP)
NASDAQ: ALP · Real-Time Price · USD
3.600
-0.160 (-4.26%)
Oct 15, 2026, 9:45 AM EDT - Market open
Alpha Compute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.63 | 3.65 | 3.58 | 3.60 | 3.60 | -4.26% | 26,143 |
| Oct 14, 2026 | 3.76 | 5.22 | 3.51 | 3.76 | 3.76 | -6.47% | 1,634,194 |
| Oct 13, 2026 | 3.88 | 4.08 | 3.61 | 4.02 | 4.02 | 5.79% | 24,603 |
| Oct 12, 2026 | 3.92 | 3.99 | 3.75 | 3.80 | 3.80 | -4.28% | 19,194 |
| Oct 9, 2026 | 3.82 | 4.07 | 3.77 | 3.97 | 3.97 | 5.31% | 25,574 |
| Oct 8, 2026 | 3.93 | 3.94 | 3.60 | 3.77 | 3.77 | -4.80% | 62,319 |
| Oct 7, 2026 | 3.84 | 4.40 | 3.75 | 3.96 | 3.96 | -1.49% | 760,338 |
| Oct 6, 2026 | 4.28 | 4.46 | 3.91 | 4.02 | 4.02 | -8.43% | 528,368 |
| Oct 5, 2026 | 4.60 | 4.63 | 4.35 | 4.39 | 4.39 | -4.57% | 24,455 |
| Oct 2, 2026 | 4.77 | 4.77 | 4.41 | 4.60 | 4.60 | -2.85% | 53,440 |
| Oct 1, 2026 | 4.83 | 4.84 | 4.51 | 4.74 | 4.74 | -1.97% | 18,781 |
| Sep 30, 2026 | 5.09 | 5.09 | 4.74 | 4.83 | 4.83 | -6.03% | 34,840 |
| Sep 29, 2026 | 5.33 | 5.33 | 4.79 | 5.14 | 5.14 | -3.02% | 42,765 |
| Sep 28, 2026 | 5.58 | 5.58 | 5.25 | 5.30 | 5.30 | -5.02% | 45,516 |
| Sep 25, 2026 | 5.50 | 5.79 | 5.01 | 5.58 | 5.58 | -0.53% | 191,484 |
| Sep 24, 2026 | 4.50 | 5.63 | 4.50 | 5.61 | 5.61 | 23.57% | 155,622 |
| Sep 23, 2026 | 4.45 | 4.65 | 4.20 | 4.54 | 4.54 | 4.37% | 137,287 |
| Sep 22, 2026 | 4.66 | 4.69 | 4.26 | 4.35 | 4.35 | -4.61% | 70,709 |
| Sep 21, 2026 | 4.75 | 4.94 | 4.51 | 4.56 | 4.56 | -1.94% | 48,533 |
| Sep 18, 2026 | 4.62 | 4.95 | 4.62 | 4.65 | 4.65 | 3.33% | 55,522 |
| Sep 17, 2026 | 4.21 | 4.61 | 4.08 | 4.50 | 4.50 | 9.76% | 53,324 |
| Sep 16, 2026 | 4.05 | 4.40 | 3.95 | 4.10 | 4.10 | 2.50% | 67,129 |
| Sep 15, 2026 | 4.19 | 4.26 | 3.80 | 4.00 | 4.00 | -3.85% | 104,411 |
| Sep 14, 2026 | 4.29 | 4.39 | 4.05 | 4.16 | 4.16 | 2.97% | 114,820 |
| Sep 11, 2026 | 3.54 | 4.06 | 3.20 | 4.04 | 4.04 | 8.89% | 208,464 |
| Sep 10, 2026 | 5.16 | 5.16 | 3.60 | 3.71 | 3.71 | -31.48% | 573,722 |
| Sep 9, 2026 | 5.01 | 5.78 | 4.80 | 5.41 | 5.41 | 0.54% | 150,842 |
| Sep 8, 2026 | 5.04 | 5.41 | 4.96 | 5.39 | 5.39 | 8.57% | 62,428 |
| Sep 4, 2026 | 4.94 | 5.14 | 4.75 | 4.96 | 4.96 | -13.74% | 196,120 |
| Sep 3, 2026 | 9.00 | 9.60 | 5.31 | 5.75 | 5.75 | -35.75% | 371,355 |
| Sep 2, 2026 | 8.54 | 9.00 | 8.53 | 8.95 | 8.95 | 2.58% | 44,315 |
| Sep 1, 2026 | 8.25 | 8.98 | 8.06 | 8.73 | 8.73 | 2.77% | 118,952 |
| Aug 31, 2026 | 8.25 | 8.67 | 8.25 | 8.49 | 8.49 | 0.35% | 38,247 |
| Aug 28, 2026 | 8.80 | 8.88 | 8.20 | 8.46 | 8.46 | -4.08% | 40,381 |
| Aug 27, 2026 | 8.78 | 8.99 | 8.48 | 8.82 | 8.82 | 4.63% | 39,781 |
| Aug 26, 2026 | 8.49 | 8.75 | 8.26 | 8.43 | 8.43 | 0.54% | 44,616 |
| Aug 25, 2026 | 7.55 | 8.39 | 7.55 | 8.39 | 8.39 | 9.97% | 67,263 |
| Aug 24, 2026 | 7.75 | 8.09 | 7.39 | 7.63 | 7.63 | -1.29% | 67,768 |
| Aug 21, 2026 | 7.71 | 7.89 | 7.17 | 7.73 | 7.73 | -1.02% | 54,965 |
| Aug 20, 2026 | 7.75 | 7.86 | 7.57 | 7.81 | 7.81 | 3.38% | 67,068 |
| Aug 19, 2026 | 7.95 | 8.01 | 6.79 | 7.55 | 7.55 | -7.13% | 156,688 |
| Aug 18, 2026 | 7.71 | 8.16 | 7.70 | 8.13 | 8.13 | 2.46% | 32,036 |
| Aug 17, 2026 | 8.44 | 8.47 | 7.50 | 7.94 | 7.94 | -8.48% | 85,943 |
| Aug 14, 2026 | 8.24 | 8.75 | 8.24 | 8.67 | 8.67 | 2.12% | 57,044 |
| Aug 13, 2026 | 8.60 | 8.89 | 7.70 | 8.49 | 8.49 | -5.67% | 102,645 |
| Aug 12, 2026 | 9.14 | 9.20 | 7.50 | 9.00 | 9.00 | -5.76% | 1,111,315 |
| Aug 11, 2026 | 9.50 | 14.84 | 9.15 | 9.55 | 9.55 | -1.24% | 1,380,608 |
| Aug 10, 2026 | 10.00 | 10.00 | 9.50 | 9.67 | 9.67 | 0.73% | 17,266 |
| Aug 7, 2026 | 9.32 | 9.73 | 9.11 | 9.60 | 9.60 | 5.38% | 25,480 |
| Aug 6, 2026 | 9.31 | 9.54 | 9.10 | 9.11 | 9.11 | -1.03% | 21,977 |