Alpha Compute Corp (ALP)
NASDAQ: ALP · Real-Time Price · USD
4.650
+0.150 (3.33%)
At close: Sep 18, 2026, 4:00 PM EDT
4.630
-0.020 (-0.43%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Alpha Compute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 10.00 | 10.04 | 9.16 | 9.21 | 9.21 | -5.20% | 34,653 |
| Aug 4, 2026 | 9.64 | 10.12 | 9.53 | 9.71 | 9.71 | 0.36% | 47,086 |
| Aug 3, 2026 | 9.75 | 9.90 | 9.50 | 9.68 | 9.68 | -1.43% | 24,958 |
| Jul 31, 2026 | 9.65 | 10.30 | 9.65 | 9.82 | 9.82 | -1.36% | 33,838 |
| Jul 30, 2026 | 9.26 | 10.35 | 9.26 | 9.95 | 9.95 | 6.08% | 25,386 |
| Jul 29, 2026 | 10.12 | 10.25 | 9.11 | 9.38 | 9.38 | -7.36% | 42,340 |
| Jul 28, 2026 | 10.55 | 10.55 | 9.70 | 10.13 | 10.13 | -2.55% | 40,126 |
| Jul 27, 2026 | 11.04 | 11.10 | 10.13 | 10.39 | 10.39 | -3.80% | 24,880 |
| Jul 24, 2026 | 12.40 | 12.40 | 10.60 | 10.80 | 10.80 | -11.04% | 37,732 |
| Jul 23, 2026 | 12.12 | 12.48 | 11.15 | 12.14 | 12.14 | -0.08% | 30,399 |
| Jul 22, 2026 | 11.64 | 12.72 | 11.64 | 12.15 | 12.15 | 3.71% | 43,152 |
| Jul 21, 2026 | 11.45 | 12.00 | 10.19 | 11.72 | 11.72 | 6.74% | 67,789 |
| Jul 20, 2026 | 10.59 | 11.43 | 10.25 | 10.98 | 10.98 | 9.37% | 85,036 |
| Jul 17, 2026 | 9.40 | 10.24 | 9.06 | 10.04 | 10.04 | -1.57% | 78,071 |
| Jul 16, 2026 | 12.10 | 13.35 | 9.99 | 10.20 | 10.20 | -36.08% | 231,435 |
| Jul 15, 2026 | 14.98 | 16.50 | 14.75 | 15.95 | 15.95 | -4.23% | 130,835 |
| Jul 14, 2026 | 14.43 | 16.66 | 13.75 | 16.66 | 16.66 | 14.51% | 148,751 |
| Jul 13, 2026 | 12.11 | 15.50 | 12.11 | 14.55 | 14.55 | 21.97% | 307,168 |
| Jul 10, 2026 | 12.00 | 12.15 | 11.65 | 11.93 | 11.93 | -0.62% | 34,176 |