ALP
Alpha Compute Corp Common Stock
stockNASDAQ
At CloseOct 30, 2026 1:56:21 PM EDT
3.16USD-6.509%(-0.22)57,558
Pre-marketOct 30, 2026 9:21:30 AM EDT
3.1584USD-6.556%(-0.2216)
After-hoursOct 30, 2026 4:33:30 PM EDT
3.28USD+3.797%(+0.12)
ALP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.1800 | 3.4700 | 3.0100 | 3.2800 | -0.606% | 58,351 | 0.000% | |
| 2026-10-29 | 3.2200 | 3.4700 | 3.0001 | 3.3000 | -0.901% | 40,179 | -0.606% | |
| 2026-10-28 | 3.2100 | 3.4800 | 3.0000 | 3.3300 | +3.096% | 26,112 | -1.502% | |
| 2026-10-27 | 2.9700 | 3.4700 | 2.9650 | 3.2300 | +8.389% | 18,480 | +1.548% | |
| 2026-10-26 | 2.9300 | 3.1800 | 2.8571 | 2.9800 | -1.325% | 27,350 | +10.067% | |
| 2026-10-23 | 2.8700 | 3.1200 | 2.8300 | 3.0200 | +1.684% | 34,923 | +8.609% | |
| 2026-10-22 | 3.1600 | 3.2300 | 2.7800 | 2.9700 | -8.050% | 64,548 | +10.438% | |
| 2026-10-21 | 3.3300 | 3.3800 | 3.0900 | 3.2300 | -4.438% | 42,499 | +1.548% | |
| 2026-10-20 | 3.3700 | 3.5300 | 3.3300 | 3.3800 | 0.000% | 30,403 | -2.959% | |
| 2026-10-19 | 3.4000 | 3.5000 | 3.2500 | 3.3800 | -0.588% | 29,244 | -2.959% | |
| 2026-10-16 | 3.7600 | 3.8004 | 3.4000 | 3.4000 | -5.556% | 45,375 | -3.529% | |
| 2026-10-15 | 3.6300 | 3.6600 | 3.5256 | 3.6000 | -4.255% | 50,685 | -8.889% | |
| 2026-10-14 | 3.7600 | 5.2200 | 3.5100 | 3.7600 | -6.468% | 1,641,446 | -12.766% | |
| 2026-10-13 | 3.8800 | 4.0800 | 3.6114 | 4.0200 | +5.789% | 25,136 | -18.408% | |
| 2026-10-12 | 3.9200 | 3.9900 | 3.7500 | 3.8000 | -4.282% | 21,059 | -13.684% | |
| 2026-10-09 | 3.8200 | 4.0700 | 3.7700 | 3.9700 | +5.305% | 26,689 | -17.380% | |
| 2026-10-08 | 3.9300 | 3.9400 | 3.6015 | 3.7700 | -4.798% | 63,574 | -12.997% | |
| 2026-10-07 | 3.8400 | 4.3999 | 3.7501 | 3.9600 | -1.493% | 768,005 | -17.172% | |
| 2026-10-06 | 4.2800 | 4.4600 | 3.9100 | 4.0200 | -8.428% | 543,090 | -18.408% | |
| 2026-10-05 | 4.6000 | 4.6300 | 4.3500 | 4.3900 | -4.565% | 25,441 | -25.285% | |
| 2026-10-02 | 4.7699 | 4.7699 | 4.4074 | 4.6000 | -2.851% | 54,314 | -28.696% | |
| 2026-10-01 | 4.8300 | 4.8350 | 4.5100 | 4.7350 | -1.967% | 19,014 | -30.729% | |
| 2026-09-30 | 5.0900 | 5.0900 | 4.7425 | 4.8300 | -6.031% | 36,206 | -32.091% | |
| 2026-09-29 | 5.3300 | 5.3300 | 4.7900 | 5.1400 | -3.019% | 43,012 | -36.187% | |
| 2026-09-28 | 5.5800 | 5.5800 | 5.2537 | 5.3000 | -5.018% | 46,580 | -38.113% | |
| 2026-09-25 | 5.5000 | 5.7900 | 5.0131 | 5.5800 | -0.535% | 195,417 | -41.219% | |
| 2026-09-24 | 4.5000 | 5.6300 | 4.5000 | 5.6100 | +23.568% | 160,075 | -41.533% | |
| 2026-09-23 | 4.4500 | 4.6500 | 4.2000 | 4.5400 | +4.368% | 141,119 | -27.753% | |
| 2026-09-22 | 4.6600 | 4.6900 | 4.2600 | 4.3500 | -4.605% | 74,924 | -24.598% | |
| 2026-09-21 | 4.7500 | 4.9384 | 4.5100 | 4.5600 | -1.935% | 49,712 | -28.070% | |
| 2026-09-18 | 4.6200 | 4.9500 | 4.6200 | 4.6500 | +3.333% | 55,630 | -29.462% | |
| 2026-09-17 | 4.2100 | 4.6088 | 4.0800 | 4.5000 | +9.756% | 65,372 | -27.111% | |
| 2026-09-16 | 4.0500 | 4.4000 | 3.9500 | 4.1000 | +2.500% | 72,492 | -20.000% | |
| 2026-09-15 | 4.1900 | 4.2600 | 3.8000 | 4.0000 | -3.846% | 112,184 | -18.000% | |
| 2026-09-14 | 4.2900 | 4.3900 | 4.0500 | 4.1600 | +2.970% | 115,479 | -21.154% | |
| 2026-09-11 | 3.5400 | 4.0600 | 3.2041 | 4.0400 | +8.895% | 212,175 | -18.812% | |
| 2026-09-10 | 5.1600 | 5.1600 | 3.6001 | 3.7100 | -31.475% | 638,821 | -11.590% | |
| 2026-09-09 | 5.0100 | 5.7800 | 4.8000 | 5.4141 | +0.540% | 151,501 | -39.417% | 1-for-50 split |
| 2026-09-08 | 5.0350 | 5.4100 | 4.9550 | 5.3850 | +8.569% | 66,402 | -39.090% | |
| 2026-09-04 | 4.9350 | 5.1350 | 4.7500 | 4.9600 | -13.739% | 196,121 | -33.871% | |
| 2026-09-03 | 9.0000 | 9.6000 | 5.3100 | 5.7500 | -35.754% | 371,355 | -42.957% | |
| 2026-09-02 | 8.5350 | 9.0000 | 8.5250 | 8.9500 | +2.579% | 44,315 | -63.352% | |
| 2026-09-01 | 8.2450 | 8.9800 | 8.0550 | 8.7250 | +2.768% | 118,952 | -62.407% | |
| 2026-08-31 | 8.2500 | 8.6650 | 8.2500 | 8.4900 | +0.355% | 38,247 | -61.366% | |
| 2026-08-28 | 8.8000 | 8.8750 | 8.2000 | 8.4600 | -4.082% | 40,381 | -61.229% | |
| 2026-08-27 | 8.7750 | 8.9900 | 8.4750 | 8.8200 | +4.626% | 39,781 | -62.812% | |
| 2026-08-26 | 8.4850 | 8.7500 | 8.2550 | 8.4300 | +0.537% | 44,616 | -61.091% | |
| 2026-08-25 | 7.5500 | 8.3900 | 7.5500 | 8.3850 | +9.967% | 67,263 | -60.883% | |
| 2026-08-24 | 7.7450 | 8.0850 | 7.3850 | 7.6250 | -1.294% | 67,769 | -56.984% | |
| 2026-08-21 | 7.7100 | 7.8850 | 7.1700 | 7.7250 | -1.025% | 54,965 | -57.540% | |
| 2026-08-20 | 7.7450 | 7.8600 | 7.5650 | 7.8050 | +3.377% | 67,069 | -57.976% | |
| 2026-08-19 | 7.9500 | 8.0050 | 6.7900 | 7.5500 | -7.134% | 156,689 | -56.556% | |
| 2026-08-18 | 7.7050 | 8.1550 | 7.7000 | 8.1300 | +2.457% | 32,037 | -59.656% | |
| 2026-08-17 | 8.4400 | 8.4700 | 7.5000 | 7.9350 | -8.478% | 85,944 | -58.664% | |
| 2026-08-14 | 8.2400 | 8.7500 | 8.2350 | 8.6700 | +2.120% | 57,044 | -62.168% | |
| 2026-08-13 | 8.6000 | 8.8900 | 7.7000 | 8.4900 | -5.667% | 102,645 | -61.366% | |
| 2026-08-12 | 9.1350 | 9.2000 | 7.5000 | 9.0000 | -5.759% | 1,111,315 | -63.556% | |
| 2026-08-11 | 9.4950 | 14.8400 | 9.1500 | 9.5500 | -1.241% | 1,380,609 | -65.654% | |
| 2026-08-10 | 10.0000 | 10.0000 | 9.5000 | 9.6700 | +0.729% | 17,267 | -66.081% | |
| 2026-08-07 | 9.3200 | 9.7250 | 9.1100 | 9.6000 | +5.379% | 25,480 | -65.833% | |
| 2026-08-06 | 9.3050 | 9.5400 | 9.1000 | 9.1100 | -1.032% | 21,977 | -63.996% | |
| 2026-08-05 | 10.0000 | 10.0400 | 9.1550 | 9.2050 | -5.201% | 34,653 | -64.367% | |
| 2026-08-04 | 9.6400 | 10.1150 | 9.5300 | 9.7100 | +0.362% | 47,086 | -66.220% | |
| 2026-08-03 | 9.7450 | 9.9000 | 9.5000 | 9.6750 | -1.426% | 24,959 | -66.098% | |
| 2026-07-31 | 9.6500 | 10.3000 | 9.6500 | 9.8150 | -1.357% | 33,838 | -66.582% | |
| 2026-07-30 | 9.2550 | 10.3450 | 9.2550 | 9.9500 | +6.077% | 25,386 | -67.035% | |
| 2026-07-29 | 10.1150 | 10.2500 | 9.1050 | 9.3800 | -7.358% | 42,341 | -65.032% | |
| 2026-07-28 | 10.5500 | 10.5500 | 9.7000 | 10.1250 | -2.551% | 40,127 | -67.605% | |
| 2026-07-27 | 11.0400 | 11.0950 | 10.1250 | 10.3900 | -3.796% | 24,880 | -68.431% | |
| 2026-07-24 | 12.4000 | 12.4000 | 10.5950 | 10.8000 | -11.038% | 37,732 | -69.630% | |
| 2026-07-23 | 12.1150 | 12.4800 | 11.1450 | 12.1400 | -0.082% | 30,399 | -72.982% | |
| 2026-07-22 | 11.6350 | 12.7150 | 11.6350 | 12.1500 | +3.713% | 43,152 | -73.004% | |
| 2026-07-21 | 11.4500 | 12.0000 | 10.1850 | 11.7150 | +6.743% | 67,790 | -72.002% | |
| 2026-07-20 | 10.5900 | 11.4250 | 10.2500 | 10.9750 | +9.367% | 85,036 | -70.114% | |
| 2026-07-17 | 9.4000 | 10.2400 | 9.0600 | 10.0350 | -1.569% | 78,072 | -67.314% | |
| 2026-07-16 | 12.1000 | 13.3450 | 9.9900 | 10.1950 | -36.082% | 231,436 | -67.827% | |
| 2026-07-15 | 14.9800 | 16.5000 | 14.7500 | 15.9500 | -4.233% | 130,835 | -79.436% | |
| 2026-07-14 | 14.4300 | 16.6550 | 13.7500 | 16.6550 | +14.507% | 148,752 | -80.306% | |
| 2026-07-13 | 12.1100 | 15.5000 | 12.1100 | 14.5450 | +21.971% | 307,169 | -77.449% | |
| 2026-07-10 | 12.0000 | 12.1450 | 11.6500 | 11.9250 | -0.625% | 34,177 | -72.495% | |
| 2026-07-09 | 11.7900 | 12.0000 | 11.2500 | 12.0000 | +4.348% | 25,661 | -72.667% | |
| 2026-07-08 | 11.5500 | 13.1850 | 11.5000 | 11.5000 | -7.926% | 50,342 | -71.478% | |
| 2026-07-07 | 12.1900 | 12.5000 | 11.7500 | 12.4900 | +0.281% | 43,020 | -73.739% | |
| 2026-07-06 | 12.3900 | 12.5700 | 12.1200 | 12.4550 | +0.444% | 24,669 | -73.665% | |
| 2026-07-02 | 12.5950 | 13.3500 | 12.1000 | 12.4000 | -4.099% | 46,399 | -73.548% | |
| 2026-07-01 | 13.0000 | 13.4450 | 12.7000 | 12.9300 | +1.811% | 41,121 | -74.633% | |
| 2026-06-30 | 12.7000 | 12.8450 | 12.3300 | 12.7000 | +0.914% | 27,737 | -74.173% | |
| 2026-06-29 | 12.5800 | 13.2450 | 12.0000 | 12.5850 | +2.945% | 57,695 | -73.937% | |
| 2026-06-26 | 12.5550 | 12.7150 | 11.6050 | 12.2250 | -2.628% | 57,284 | -73.170% | |
| 2026-06-25 | 12.7250 | 13.2500 | 12.5500 | 12.5550 | -0.318% | 64,093 | -73.875% | |
| 2026-06-24 | 14.2000 | 14.2950 | 12.5650 | 12.5950 | -13.108% | 98,327 | -73.958% | |
| 2026-06-23 | 13.7500 | 15.0000 | 13.6450 | 14.4950 | +3.944% | 105,926 | -77.372% | |
| 2026-06-22 | 12.7350 | 15.0000 | 12.5000 | 13.9450 | +12.098% | 184,759 | -76.479% | |
| 2026-06-18 | 12.9900 | 13.8850 | 12.3500 | 12.4400 | -4.234% | 72,772 | -73.633% | |
| 2026-06-17 | 12.4550 | 13.2300 | 12.2900 | 12.9900 | +5.610% | 67,757 | -74.750% | |
| 2026-06-16 | 13.0000 | 13.7250 | 12.1250 | 12.3000 | -9.559% | 70,680 | -73.333% | |
| 2026-06-15 | 12.2500 | 13.9200 | 12.2500 | 13.6000 | +12.816% | 97,115 | -75.882% | |
| 2026-06-12 | 12.9250 | 13.0000 | 11.9300 | 12.0550 | -10.704% | 89,419 | -72.791% | |
| 2026-06-11 | 12.3100 | 13.5000 | 11.8250 | 13.5000 | +7.613% | 95,163 | -75.704% | |
| 2026-06-10 | 12.9650 | 13.1500 | 11.0600 | 12.5450 | -6.659% | 223,304 | -73.854% | |
| 2026-06-09 | 14.5450 | 14.5450 | 12.8400 | 13.4400 | -8.008% | 123,911 | -75.595% | |
| 2026-06-08 | 13.5500 | 14.6100 | 12.7750 | 14.6100 | +8.222% | 198,290 | -77.550% | |
| 2026-06-05 | 13.4250 | 15.3300 | 12.3650 | 13.5000 | -1.460% | 355,990 | -75.704% | |
| 2026-06-04 | 13.5000 | 13.7000 | 13.0550 | 13.7000 | -2.595% | 112,310 | -76.058% | |
| 2026-06-03 | 14.2200 | 14.6700 | 13.7550 | 14.0650 | -8.994% | 138,217 | -76.680% | |
| 2026-06-02 | 17.0000 | 17.1500 | 12.9500 | 15.4550 | -15.616% | 509,367 | -78.777% | |
| 2026-06-01 | 18.0000 | 18.6150 | 17.0000 | 18.3150 | -3.351% | 183,363 | -82.091% | |
| 2026-05-29 | 19.5900 | 19.9700 | 18.0000 | 18.9500 | -13.824% | 340,132 | -82.691% | |
| 2026-05-28 | 21.9150 | 23.3700 | 20.6400 | 21.9900 | -1.412% | 349,781 | -85.084% | |
| 2026-05-27 | 26.1000 | 27.9000 | 20.5600 | 22.3050 | -1.262% | 1,657,800 | -85.295% | |
| 2026-05-26 | 18.5500 | 23.7900 | 18.1500 | 22.5900 | +24.087% | 771,666 | -85.480% | |
| 2026-05-22 | 18.6250 | 19.9550 | 16.7650 | 18.2050 | -5.478% | 339,185 | -81.983% | |
| 2026-05-21 | 16.3600 | 22.3900 | 16.2700 | 19.2600 | +10.594% | 1,203,373 | -82.970% | |
| 2026-05-20 | 17.4950 | 17.7750 | 16.5000 | 17.4150 | -3.785% | 225,388 | -81.166% | |
| 2026-05-19 | 15.8000 | 18.1050 | 15.2500 | 18.1000 | -0.358% | 346,923 | -81.878% | |
| 2026-05-18 | 16.6400 | 18.1650 | 15.1100 | 18.1650 | +10.091% | 690,193 | -81.943% | |
| 2026-05-15 | 17.2100 | 17.3750 | 14.7850 | 16.5000 | 0.000% | 1,514,680 | -80.121% | |
| 2026-05-14 | 21.0100 | 21.5700 | 15.6500 | 16.5000 | +23.180% | 6,579,560 | -80.121% | |
| 2026-05-13 | 12.6100 | 13.3950 | 12.0000 | 13.3950 | -2.546% | 368,280 | -75.513% | |
| 2026-05-12 | 12.0650 | 16.5000 | 11.7000 | 13.7450 | +15.456% | 2,115,027 | -76.137% | |
| 2026-05-11 | 11.5000 | 12.2250 | 10.4000 | 11.9050 | -0.668% | 137,776 | -72.449% | |
| 2026-05-08 | 13.2500 | 13.5000 | 11.6200 | 11.9850 | -7.808% | 821,780 | -72.632% | |
| 2026-05-07 | 13.8450 | 13.8450 | 12.5300 | 13.0000 | -3.704% | 135,675 | -74.769% | |
| 2026-05-06 | 12.5500 | 13.5000 | 12.5500 | 13.5000 | +10.656% | 94,095 | -75.704% | |
| 2026-05-05 | 12.9400 | 12.9400 | 12.0300 | 12.2000 | -4.688% | 53,773 | -73.115% | |
| 2026-05-04 | 12.3350 | 13.0000 | 12.2650 | 12.8000 | +6.667% | 114,425 | -74.375% | |
| 2026-05-01 | 11.7500 | 12.1250 | 11.5500 | 12.0000 | +1.480% | 36,228 | -72.667% | |
| 2026-04-30 | 11.5000 | 12.3600 | 11.3750 | 11.8250 | +5.064% | 52,890 | -72.262% | |
| 2026-04-29 | 11.4000 | 11.6050 | 10.5850 | 11.2550 | -7.290% | 73,241 | -70.857% | |
| 2026-04-28 | 11.0000 | 12.6300 | 11.0000 | 12.1400 | +6.538% | 124,181 | -72.982% | |
| 2026-04-27 | 11.0000 | 11.6350 | 10.1650 | 11.3950 | +5.120% | 214,623 | -71.215% | |
| 2026-04-24 | 9.2950 | 10.8700 | 9.1250 | 10.8400 | +18.470% | 329,289 | -69.742% | |
| 2026-04-23 | 10.4000 | 10.4000 | 8.8000 | 9.1500 | -20.435% | 326,146 | -64.153% | |
| 2026-04-22 | 17.1050 | 17.1500 | 11.1550 | 11.5000 | -17.857% | 4,461,800 | -71.478% | |
| 2026-04-21 | 14.2500 | 16.4950 | 10.8400 | 14.0000 | 0.000% | 47,617 | -76.571% |