Alpha Compute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.36	0.37	0.36	0.36	-	-6.33%	4,688,328
May 29, 2026	0.39	0.40	0.36	0.38	0.38	-13.82%	15,294,087
May 28, 2026	0.44	0.47	0.41	0.44	0.44	-1.41%	15,552,137
May 27, 2026	0.52	0.56	0.41	0.45	0.45	-1.26%	78,488,615
May 26, 2026	0.37	0.48	0.36	0.45	0.45	24.09%	36,109,367
May 22, 2026	0.37	0.40	0.34	0.36	0.36	-5.48%	16,084,115
May 21, 2026	0.33	0.45	0.33	0.39	0.39	10.59%	56,348,397
May 20, 2026	0.35	0.36	0.33	0.35	0.35	-3.78%	9,823,825
May 19, 2026	0.32	0.36	0.31	0.36	0.36	-0.36%	16,479,031
May 18, 2026	0.33	0.36	0.30	0.36	0.36	10.09%	33,053,021
May 15, 2026	0.34	0.35	0.30	0.33	0.33	-	75,733,989
May 14, 2026	0.42	0.43	0.31	0.33	0.33	23.18%	328,978,016
May 13, 2026	0.25	0.27	0.24	0.27	0.27	-2.55%	18,413,994
May 12, 2026	0.24	0.33	0.23	0.27	0.27	15.46%	105,751,328
May 11, 2026	0.23	0.24	0.21	0.24	0.24	-0.67%	6,888,819
May 8, 2026	0.27	0.27	0.23	0.24	0.24	-7.81%	41,088,975
May 7, 2026	0.28	0.28	0.25	0.26	0.26	-3.70%	6,783,754
May 6, 2026	0.25	0.27	0.25	0.27	0.27	10.66%	4,704,725
May 5, 2026	0.26	0.26	0.24	0.24	0.24	-4.69%	2,688,626
May 4, 2026	0.25	0.26	0.25	0.26	0.26	6.67%	5,721,240
May 1, 2026	0.24	0.24	0.23	0.24	0.24	1.48%	1,811,399
Apr 30, 2026	0.23	0.25	0.23	0.24	0.24	5.06%	2,644,489
Apr 29, 2026	0.23	0.23	0.21	0.23	0.23	-7.29%	3,662,053
Apr 28, 2026	0.22	0.25	0.22	0.24	0.24	6.54%	6,209,053
Apr 27, 2026	0.22	0.23	0.20	0.23	0.23	5.12%	10,731,134
Apr 24, 2026	0.19	0.22	0.18	0.22	0.22	18.47%	16,464,445
Apr 23, 2026	0.21	0.21	0.18	0.18	0.18	-20.43%	16,307,300
Apr 22, 2026	0.34	0.34	0.22	0.23	0.23	-17.86%	223,089,999
Apr 21, 2026	0.29	0.33	0.22	0.28	0.28	-12.50%	2,380,851
Apr 20, 2026	0.33	0.35	0.31	0.32	0.32	-	9,856,890
Apr 17, 2026	0.33	0.33	0.32	0.32	0.32	-0.34%	364,301
Apr 16, 2026	0.34	0.34	0.32	0.32	0.32	-5.28%	464,377
Apr 15, 2026	0.32	0.34	0.32	0.34	0.34	2.73%	727,863
Apr 14, 2026	0.32	0.33	0.31	0.33	0.33	0.30%	634,767
Apr 13, 2026	0.31	0.33	0.28	0.33	0.33	6.30%	932,316
Apr 10, 2026	0.31	0.32	0.30	0.31	0.31	-0.16%	608,803
Apr 9, 2026	0.32	0.35	0.29	0.31	0.31	-2.33%	6,767,196
Apr 8, 2026	0.32	0.33	0.31	0.32	0.32	1.73%	324,638
Apr 7, 2026	0.32	0.34	0.31	0.31	0.31	-3.88%	271,719
Apr 6, 2026	0.31	0.35	0.31	0.32	0.32	2.72%	288,884
Apr 2, 2026	0.31	0.33	0.30	0.32	0.32	-2.65%	569,023
Apr 1, 2026	0.32	0.34	0.31	0.32	0.32	2.72%	343,771
Mar 31, 2026	0.29	0.33	0.29	0.32	0.32	5.44%	460,746
Mar 30, 2026	0.31	0.31	0.29	0.30	0.30	1.32%	326,365
Mar 27, 2026	0.33	0.33	0.29	0.30	0.30	-10.36%	575,520
Mar 26, 2026	0.34	0.35	0.32	0.33	0.33	-1.70%	209,114
Mar 25, 2026	0.34	0.35	0.33	0.34	0.34	-2.24%	259,122
Mar 24, 2026	0.37	0.37	0.33	0.34	0.34	-7.98%	396,917
Mar 23, 2026	0.36	0.37	0.35	0.37	0.37	5.45%	364,265
Mar 20, 2026	0.35	0.36	0.34	0.35	0.35	3.18%	445,454