Alpha Compute Corp (ALP)
NASDAQ: ALP · Real-Time Price · USD
3.280
+0.020 (0.61%)
Nov 4, 2026, 12:21 PM EST - Market open
Alpha Compute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.33 | 3.39 | 3.28 | 3.28 | 3.28 | 0.61% | 3,953 |
| Nov 3, 2026 | 3.21 | 3.40 | 3.13 | 3.26 | 3.26 | -0.61% | 13,769 |
| Nov 2, 2026 | 3.32 | 3.83 | 3.28 | 3.28 | 3.28 | - | 31,795 |
| Oct 30, 2026 | 3.18 | 3.47 | 3.01 | 3.28 | 3.28 | -0.61% | 58,350 |
| Oct 29, 2026 | 3.22 | 3.47 | 3.00 | 3.30 | 3.30 | -0.90% | 40,178 |
| Oct 28, 2026 | 3.21 | 3.48 | 3.00 | 3.33 | 3.33 | 3.10% | 26,112 |
| Oct 27, 2026 | 2.97 | 3.47 | 2.97 | 3.23 | 3.23 | 8.39% | 18,479 |
| Oct 26, 2026 | 2.93 | 3.18 | 2.86 | 2.98 | 2.98 | -1.32% | 27,350 |
| Oct 23, 2026 | 2.87 | 3.12 | 2.83 | 3.02 | 3.02 | 1.68% | 34,922 |
| Oct 22, 2026 | 3.16 | 3.23 | 2.78 | 2.97 | 2.97 | -8.05% | 64,548 |
| Oct 21, 2026 | 3.33 | 3.38 | 3.09 | 3.23 | 3.23 | -4.44% | 42,499 |
| Oct 20, 2026 | 3.37 | 3.53 | 3.33 | 3.38 | 3.38 | - | 30,402 |
| Oct 19, 2026 | 3.40 | 3.50 | 3.25 | 3.38 | 3.38 | -0.59% | 29,244 |
| Oct 16, 2026 | 3.76 | 3.80 | 3.40 | 3.40 | 3.40 | -5.56% | 45,374 |
| Oct 15, 2026 | 3.63 | 3.66 | 3.53 | 3.60 | 3.60 | -4.26% | 50,684 |
| Oct 14, 2026 | 3.76 | 5.22 | 3.51 | 3.76 | 3.76 | -6.47% | 1,641,445 |
| Oct 13, 2026 | 3.88 | 4.08 | 3.61 | 4.02 | 4.02 | 5.79% | 25,135 |
| Oct 12, 2026 | 3.92 | 3.99 | 3.75 | 3.80 | 3.80 | -4.28% | 21,058 |
| Oct 9, 2026 | 3.82 | 4.07 | 3.77 | 3.97 | 3.97 | 5.31% | 26,688 |
| Oct 8, 2026 | 3.93 | 3.94 | 3.60 | 3.77 | 3.77 | -4.80% | 63,574 |
| Oct 7, 2026 | 3.84 | 4.40 | 3.75 | 3.96 | 3.96 | -1.49% | 768,004 |
| Oct 6, 2026 | 4.28 | 4.46 | 3.91 | 4.02 | 4.02 | -8.43% | 543,090 |
| Oct 5, 2026 | 4.60 | 4.63 | 4.35 | 4.39 | 4.39 | -4.57% | 25,441 |
| Oct 2, 2026 | 4.77 | 4.77 | 4.41 | 4.60 | 4.60 | -2.85% | 54,313 |
| Oct 1, 2026 | 4.83 | 4.84 | 4.51 | 4.74 | 4.74 | -1.97% | 19,014 |
| Sep 30, 2026 | 5.09 | 5.09 | 4.74 | 4.83 | 4.83 | -6.03% | 36,206 |
| Sep 29, 2026 | 5.33 | 5.33 | 4.79 | 5.14 | 5.14 | -3.02% | 43,012 |
| Sep 28, 2026 | 5.58 | 5.58 | 5.25 | 5.30 | 5.30 | -5.02% | 46,579 |
| Sep 25, 2026 | 5.50 | 5.79 | 5.01 | 5.58 | 5.58 | -0.53% | 195,416 |
| Sep 24, 2026 | 4.50 | 5.63 | 4.50 | 5.61 | 5.61 | 23.57% | 160,075 |
| Sep 23, 2026 | 4.45 | 4.65 | 4.20 | 4.54 | 4.54 | 4.37% | 141,118 |
| Sep 22, 2026 | 4.66 | 4.69 | 4.26 | 4.35 | 4.35 | -4.61% | 74,924 |
| Sep 21, 2026 | 4.75 | 4.94 | 4.51 | 4.56 | 4.56 | -1.94% | 49,712 |
| Sep 18, 2026 | 4.62 | 4.95 | 4.62 | 4.65 | 4.65 | 3.33% | 55,630 |
| Sep 17, 2026 | 4.21 | 4.61 | 4.08 | 4.50 | 4.50 | 9.76% | 65,372 |
| Sep 16, 2026 | 4.05 | 4.40 | 3.95 | 4.10 | 4.10 | 2.50% | 72,491 |
| Sep 15, 2026 | 4.19 | 4.26 | 3.80 | 4.00 | 4.00 | -3.85% | 112,184 |
| Sep 14, 2026 | 4.29 | 4.39 | 4.05 | 4.16 | 4.16 | 2.97% | 115,478 |
| Sep 11, 2026 | 3.54 | 4.06 | 3.20 | 4.04 | 4.04 | 8.89% | 212,175 |
| Sep 10, 2026 | 5.16 | 5.16 | 3.60 | 3.71 | 3.71 | -31.48% | 638,821 |
| Sep 9, 2026 | 5.01 | 5.78 | 4.80 | 5.41 | 5.41 | 0.54% | 151,501 |
| Sep 8, 2026 | 5.04 | 5.41 | 4.96 | 5.39 | 5.39 | 8.57% | 66,402 |
| 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 |