NASDAQ : ALP
Alpha Compute Corp — Price history
British Virgin Islands
Last price 3.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alpha Compute Corp (ALP) closed at 3.28 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.18 | 3.47 | 3.01 | 3.28 | 58,233 | -0.61% |
| 2026-10-29 | 3.22 | 3.47 | 3 | 3.3 | 40,178 | -0.90% |
| 2026-10-28 | 3.21 | 3.48 | 3 | 3.33 | 26,112 | +3.10% |
| 2026-10-27 | 2.97 | 3.47 | 2.965 | 3.23 | 18,479 | +8.39% |
| 2026-10-26 | 2.93 | 3.18 | 2.857 | 2.98 | 27,350 | -1.32% |
| 2026-10-23 | 2.87 | 3.12 | 2.83 | 3.02 | 34,922 | +1.68% |
| 2026-10-22 | 3.16 | 3.23 | 2.78 | 2.97 | 64,547 | -8.05% |
| 2026-10-21 | 3.33 | 3.38 | 3.09 | 3.23 | 42,499 | -4.44% |
| 2026-10-20 | 3.37 | 3.53 | 3.33 | 3.38 | 30,402 | +0.00% |
| 2026-10-19 | 3.4 | 3.5 | 3.25 | 3.38 | 29,244 | -0.59% |
| 2026-10-16 | 3.76 | 3.8 | 3.4 | 3.4 | 45,374 | -5.56% |
| 2026-10-15 | 3.63 | 3.66 | 3.526 | 3.6 | 50,684 | -4.26% |
| 2026-10-14 | 3.76 | 5.22 | 3.51 | 3.76 | 1,641,445 | -6.47% |
| 2026-10-13 | 3.88 | 4.08 | 3.611 | 4.02 | 25,135 | +5.79% |
| 2026-10-12 | 3.92 | 3.99 | 3.75 | 3.8 | 21,058 | -4.28% |
| 2026-10-09 | 3.82 | 4.07 | 3.77 | 3.97 | 26,688 | +5.31% |
| 2026-10-08 | 3.93 | 3.94 | 3.602 | 3.77 | 63,574 | -4.80% |
| 2026-10-07 | 3.84 | 4.4 | 3.75 | 3.96 | 768,004 | -1.49% |
| 2026-10-06 | 4.28 | 4.46 | 3.91 | 4.02 | 543,090 | -8.43% |
| 2026-10-05 | 4.6 | 4.63 | 4.35 | 4.39 | 25,441 | -4.57% |
| 2026-10-02 | 4.77 | 4.77 | 4.407 | 4.6 | 54,313 | -2.85% |
| 2026-10-01 | 4.83 | 4.835 | 4.51 | 4.735 | 19,014 | -1.97% |
| 2026-09-30 | 5.09 | 5.09 | 4.743 | 4.83 | 36,206 | -6.03% |
| 2026-09-29 | 5.33 | 5.33 | 4.79 | 5.14 | 43,012 | -3.02% |
| 2026-09-28 | 5.58 | 5.58 | 5.254 | 5.3 | 46,579 | -5.02% |
| 2026-09-25 | 5.5 | 5.79 | 5.013 | 5.58 | 195,416 | -0.53% |
| 2026-09-24 | 4.5 | 5.63 | 4.5 | 5.61 | 160,075 | +23.57% |
| 2026-09-23 | 4.45 | 4.65 | 4.2 | 4.54 | 141,118 | +4.37% |
| 2026-09-22 | 4.66 | 4.69 | 4.26 | 4.35 | 74,924 | -4.61% |
| 2026-09-21 | 4.75 | 4.938 | 4.51 | 4.56 | 49,712 | -1.94% |
| 2026-09-18 | 4.62 | 4.95 | 4.62 | 4.65 | 55,630 | +3.33% |
| 2026-09-17 | 4.21 | 4.609 | 4.08 | 4.5 | 65,372 | +9.76% |
| 2026-09-16 | 4.05 | 4.4 | 3.95 | 4.1 | 72,491 | +2.50% |
| 2026-09-15 | 4.19 | 4.26 | 3.8 | 4 | 112,184 | -3.85% |
| 2026-09-14 | 4.29 | 4.39 | 4.05 | 4.16 | 115,478 | +2.97% |
| 2026-09-11 | 3.54 | 4.06 | 3.204 | 4.04 | 212,175 | +8.89% |
| 2026-09-10 | 5.16 | 5.16 | 3.6 | 3.71 | 638,821 | -31.48% |
| 2026-09-09 | 5.01 | 5.78 | 4.8 | 5.414 | 151,501 | +0.54% |
| 2026-09-08 | 5.035 | 5.408 | 4.955 | 5.385 | 66,402 | +8.57% |
| 2026-09-04 | 4.935 | 5.135 | 4.75 | 4.96 | 196,120 | -13.74% |
| 2026-09-03 | 9 | 9.598 | 5.308 | 5.75 | 371,355 | -35.75% |
| 2026-09-02 | 8.535 | 9 | 8.525 | 8.95 | 44,315 | +2.58% |
| 2026-09-01 | 8.245 | 8.98 | 8.055 | 8.725 | 118,952 | +2.77% |
| 2026-08-31 | 8.25 | 8.665 | 8.25 | 8.49 | 38,247 | +0.35% |
| 2026-08-28 | 8.8 | 8.875 | 8.2 | 8.46 | 40,381 | -4.08% |
| 2026-08-27 | 8.775 | 8.99 | 8.475 | 8.82 | 39,781 | +4.63% |
| 2026-08-26 | 8.485 | 8.75 | 8.255 | 8.43 | 44,616 | +0.54% |
| 2026-08-25 | 7.55 | 8.39 | 7.55 | 8.385 | 67,263 | +9.97% |
| 2026-08-24 | 7.745 | 8.085 | 7.385 | 7.625 | 67,768 | -1.29% |
| 2026-08-21 | 7.71 | 7.885 | 7.17 | 7.725 | 54,965 | -1.02% |
| 2026-08-20 | 7.745 | 7.86 | 7.565 | 7.805 | 67,068 | +3.38% |
| 2026-08-19 | 7.95 | 8.005 | 6.79 | 7.55 | 156,688 | -7.13% |
| 2026-08-18 | 7.705 | 8.155 | 7.7 | 8.13 | 32,036 | +2.46% |
| 2026-08-17 | 8.44 | 8.47 | 7.5 | 7.935 | 85,943 | -8.48% |
| 2026-08-14 | 8.24 | 8.75 | 8.235 | 8.67 | 57,044 | +2.12% |
| 2026-08-13 | 8.6 | 8.89 | 7.7 | 8.49 | 102,645 | -5.67% |
| 2026-08-12 | 9.135 | 9.2 | 7.5 | 9 | 1,111,315 | -5.76% |
| 2026-08-11 | 9.495 | 14.84 | 9.151 | 9.55 | 1,380,608 | -1.24% |
| 2026-08-10 | 10 | 10 | 9.5 | 9.67 | 17,266 | +0.73% |
| 2026-08-07 | 9.32 | 9.725 | 9.11 | 9.6 | 25,480 | +5.38% |
| 2026-08-06 | 9.305 | 9.54 | 9.1 | 9.11 | 21,977 | -1.03% |
| 2026-08-05 | 10 | 10.038 | 9.155 | 9.205 | 34,653 | -5.20% |
| 2026-08-04 | 9.64 | 10.115 | 9.53 | 9.71 | 47,086 | +0.36% |
| 2026-08-03 | 9.745 | 9.9 | 9.5 | 9.675 | 24,958 | -1.43% |
| 2026-07-31 | 9.65 | 10.3 | 9.65 | 9.815 | 33,838 | -1.36% |
| 2026-07-30 | 9.255 | 10.345 | 9.255 | 9.95 | 25,386 | +6.08% |
| 2026-07-29 | 10.115 | 10.25 | 9.105 | 9.38 | 42,340 | -7.36% |
| 2026-07-28 | 10.55 | 10.55 | 9.7 | 10.125 | 40,126 | -2.55% |
| 2026-07-27 | 11.04 | 11.095 | 10.125 | 10.39 | 24,880 | -3.80% |
| 2026-07-24 | 12.4 | 12.4 | 10.595 | 10.8 | 37,732 | -11.04% |
| 2026-07-23 | 12.115 | 12.48 | 11.145 | 12.14 | 30,399 | -0.08% |
| 2026-07-22 | 11.635 | 12.715 | 11.635 | 12.15 | 43,152 | +3.71% |
| 2026-07-21 | 11.45 | 12 | 10.185 | 11.715 | 67,789 | +6.74% |
| 2026-07-20 | 10.59 | 11.425 | 10.25 | 10.975 | 85,036 | +9.37% |
| 2026-07-17 | 9.4 | 10.24 | 9.06 | 10.035 | 78,071 | -1.57% |
| 2026-07-16 | 12.1 | 13.345 | 9.99 | 10.195 | 231,435 | -36.08% |
| 2026-07-15 | 14.98 | 16.5 | 14.75 | 15.95 | 130,835 | -4.23% |
| 2026-07-14 | 14.43 | 16.655 | 13.75 | 16.655 | 148,751 | +14.51% |
| 2026-07-13 | 12.11 | 15.5 | 12.11 | 14.545 | 307,168 | +21.97% |
| 2026-07-10 | 12 | 12.145 | 11.65 | 11.925 | 34,176 | -0.62% |
| 2026-07-09 | 11.79 | 12 | 11.25 | 12 | 25,661 | +4.35% |
| 2026-07-08 | 11.55 | 13.185 | 11.5 | 11.5 | 50,341 | -7.93% |
| 2026-07-07 | 12.19 | 12.5 | 11.75 | 12.49 | 43,020 | +0.28% |
| 2026-07-06 | 12.39 | 12.57 | 12.12 | 12.455 | 24,668 | +0.44% |
| 2026-07-02 | 12.595 | 13.35 | 12.1 | 12.4 | 46,398 | -4.10% |
| 2026-07-01 | 13 | 13.445 | 12.7 | 12.93 | 41,120 | +1.81% |
| 2026-06-30 | 12.7 | 12.845 | 12.33 | 12.7 | 27,737 | +0.91% |
| 2026-06-29 | 12.58 | 13.245 | 12 | 12.585 | 57,695 | +2.94% |
| 2026-06-26 | 12.555 | 12.715 | 11.605 | 12.225 | 57,283 | -2.63% |
| 2026-06-25 | 12.725 | 13.25 | 12.55 | 12.555 | 64,093 | -0.32% |
| 2026-06-24 | 14.2 | 14.295 | 12.565 | 12.595 | 98,326 | -13.11% |
| 2026-06-23 | 13.75 | 15 | 13.645 | 14.495 | 105,925 | +3.94% |
| 2026-06-22 | 12.735 | 15 | 12.5 | 13.945 | 184,758 | +12.10% |
| 2026-06-18 | 12.988 | 13.885 | 12.35 | 12.44 | 72,772 | -4.23% |
| 2026-06-17 | 12.455 | 13.23 | 12.29 | 12.99 | 67,756 | +5.61% |
| 2026-06-16 | 13 | 13.725 | 12.125 | 12.3 | 70,679 | -9.56% |
| 2026-06-15 | 12.25 | 13.92 | 12.25 | 13.6 | 97,114 | +12.82% |
| 2026-06-12 | 12.925 | 13 | 11.93 | 12.055 | 89,418 | -10.70% |
| 2026-06-11 | 12.31 | 13.5 | 11.825 | 13.5 | 95,163 | +7.61% |
| 2026-06-10 | 12.963 | 13.15 | 11.06 | 12.545 | 223,304 | -6.66% |
| 2026-06-09 | 14.545 | 14.545 | 12.84 | 13.44 | 123,911 | -8.01% |
| 2026-06-08 | 13.55 | 14.61 | 12.773 | 14.61 | 198,289 | +8.22% |
| 2026-06-05 | 13.425 | 15.33 | 12.365 | 13.5 | 355,989 | -1.46% |
| 2026-06-04 | 13.5 | 13.7 | 13.055 | 13.7 | 112,310 | -2.60% |
| 2026-06-03 | 14.22 | 14.67 | 13.755 | 14.065 | 138,216 | -8.99% |
| 2026-06-02 | 17 | 17.15 | 12.95 | 15.455 | 509,367 | -15.62% |
| 2026-06-01 | 18 | 18.615 | 17 | 18.315 | 183,363 | -3.35% |
| 2026-05-29 | 19.588 | 19.97 | 18 | 18.95 | 340,132 | -13.82% |
| 2026-05-28 | 21.913 | 23.37 | 20.641 | 21.99 | 349,781 | -1.41% |
| 2026-05-27 | 26.1 | 27.9 | 20.56 | 22.305 | 1,657,799 | -1.26% |
| 2026-05-26 | 18.55 | 23.79 | 18.15 | 22.59 | 771,665 | +24.09% |
| 2026-05-22 | 18.625 | 19.955 | 16.765 | 18.205 | 339,184 | -5.48% |
| 2026-05-21 | 16.36 | 22.39 | 16.27 | 19.26 | 1,203,373 | +10.59% |
| 2026-05-20 | 17.495 | 17.775 | 16.5 | 17.415 | 225,388 | -3.78% |
| 2026-05-19 | 15.8 | 18.105 | 15.25 | 18.1 | 346,923 | -0.36% |
| 2026-05-18 | 16.64 | 18.165 | 15.11 | 18.165 | 690,192 | +10.09% |
| 2026-05-15 | 17.21 | 17.375 | 14.785 | 16.5 | 1,514,679 | +0.00% |
| 2026-05-14 | 21.01 | 21.57 | 15.65 | 16.5 | 6,579,560 | +23.18% |
| 2026-05-13 | 12.61 | 13.395 | 12 | 13.395 | 368,279 | -2.55% |
| 2026-05-12 | 12.065 | 16.5 | 11.7 | 13.745 | 2,115,026 | +15.46% |