Dark

ALP
Alpha Compute Corp Common Stock
stock NASDAQ

At Close

Sep 3, 2026 3:59:44 PM EDT

0.1200USD-34.209%(-0.0600)17,530,112

0.1000Bid 0.1300Ask 0.0300Spread

Pre-market

Sep 3, 2026 9:28:30 AM EDT

0.1819USD+1.677%(+0.0030)67,259

After-hours

Sep 3, 2026 4:59:30 PM EDT

0.1147USD-2.549%(-0.0030)86,924

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	0.18000	0.190000	0.110000	0.1200	-32.961%	17,530,112	0.000%
2026-09-02	0.17070	0.180000	0.170500	0.1790	+2.579%	2,215,770	-32.961%
2026-09-01	0.16490	0.179600	0.161101	0.1745	+2.768%	5,947,607	-31.232%
2026-08-31	0.16500	0.173300	0.165000	0.1698	+0.355%	1,912,358	-29.329%
2026-08-28	0.17600	0.177500	0.164000	0.1692	-4.082%	2,019,055	-29.078%
2026-08-27	0.17550	0.179800	0.169500	0.1764	+4.626%	1,989,054	-31.973%
2026-08-26	0.16970	0.175000	0.165100	0.1686	+0.537%	2,230,808	-28.826%
2026-08-25	0.15100	0.167800	0.151000	0.1677	+9.967%	3,363,158	-28.444%
2026-08-24	0.15490	0.161700	0.147700	0.1525	-1.294%	3,388,435	-21.311%
2026-08-21	0.15420	0.157700	0.143400	0.1545	-1.025%	2,748,258	-22.330%
2026-08-20	0.15490	0.157200	0.151300	0.1561	+3.377%	3,353,429	-23.126%
2026-08-19	0.15900	0.160100	0.135800	0.1510	-7.134%	7,834,425	-20.530%
2026-08-18	0.15410	0.163100	0.154000	0.1626	+2.457%	1,601,827	-26.199%
2026-08-17	0.16880	0.169400	0.150000	0.1587	-8.478%	4,297,188	-24.386%
2026-08-14	0.16480	0.175000	0.164700	0.1734	+2.120%	2,852,205	-30.796%
2026-08-13	0.17200	0.177800	0.154000	0.1698	-5.667%	5,132,259	-29.329%
2026-08-12	0.18270	0.184000	0.150000	0.1800	-5.759%	55,565,759	-33.333%
2026-08-11	0.18990	0.296800	0.183010	0.1910	-1.241%	69,030,449	-37.173%
2026-08-10	0.20000	0.200000	0.190000	0.1934	+0.729%	863,349	-37.952%
2026-08-07	0.18640	0.194500	0.182200	0.1920	+5.379%	1,274,005	-37.500%
2026-08-06	0.18610	0.190800	0.182000	0.1822	-1.032%	1,098,856	-34.138%
2026-08-05	0.20000	0.200750	0.183100	0.1841	-5.201%	1,732,666	-34.818%
2026-08-04	0.19280	0.202300	0.190600	0.1942	+0.362%	2,354,317	-38.208%
2026-08-03	0.19490	0.198000	0.190000	0.1935	-1.426%	1,247,940	-37.984%
2026-07-31	0.19300	0.206000	0.193000	0.1963	-1.357%	1,691,910	-38.869%
2026-07-30	0.18510	0.206900	0.185100	0.1990	+6.077%	1,269,325	-39.698%
2026-07-29	0.20230	0.205000	0.182100	0.1876	-7.358%	2,117,027	-36.034%
2026-07-28	0.21100	0.211000	0.194000	0.2025	-2.551%	2,006,338	-40.741%
2026-07-27	0.22080	0.221900	0.202501	0.2078	-3.796%	1,244,022	-42.252%
2026-07-24	0.24800	0.248000	0.211900	0.2160	-11.038%	1,886,614	-44.444%
2026-07-23	0.24230	0.249600	0.222900	0.2428	-0.082%	1,519,958	-50.577%
2026-07-22	0.23270	0.254300	0.232700	0.2430	+3.713%	2,157,619	-50.617%
2026-07-21	0.22900	0.240000	0.203700	0.2343	+6.743%	3,389,489	-48.784%
2026-07-20	0.21180	0.228500	0.205000	0.2195	+9.367%	4,251,825	-45.330%
2026-07-17	0.18800	0.204800	0.181200	0.2007	-1.569%	3,903,584	-40.209%
2026-07-16	0.24200	0.266900	0.199800	0.2039	-36.082%	11,571,796	-41.148%
2026-07-15	0.29960	0.330000	0.295000	0.3190	-4.233%	6,541,752	-62.382%
2026-07-14	0.28860	0.333100	0.275000	0.3331	+14.507%	7,378,193	-63.975%
2026-07-13	0.24220	0.310000	0.242200	0.2909	+21.971%	15,358,441	-58.749%
2026-07-10	0.24000	0.242900	0.233000	0.2385	-0.625%	1,708,840	-49.686%
2026-07-09	0.23580	0.240000	0.225000	0.2400	+4.348%	1,283,056	-50.000%
2026-07-08	0.23100	0.263700	0.230000	0.2300	-7.926%	2,517,081	-47.826%
2026-07-07	0.24380	0.250000	0.235000	0.2498	+0.281%	2,151,008	-51.962%
2026-07-06	0.24780	0.251400	0.242400	0.2491	+0.444%	1,233,436	-51.827%
2026-07-02	0.25190	0.267000	0.242000	0.2480	-4.099%	2,319,944	-51.613%
2026-07-01	0.26000	0.268900	0.254001	0.2586	+1.811%	2,056,050	-53.596%
2026-06-30	0.25400	0.256900	0.246600	0.2540	+0.914%	1,386,863	-52.756%
2026-06-29	0.25160	0.264900	0.240000	0.2517	+2.945%	2,884,764	-52.324%
2026-06-26	0.25110	0.254300	0.232100	0.2445	-2.628%	2,864,193	-50.920%
2026-06-25	0.25450	0.265000	0.251000	0.2511	-0.318%	3,204,653	-52.210%
2026-06-24	0.28400	0.285900	0.251300	0.2519	-13.108%	4,916,347	-52.362%
2026-06-23	0.27500	0.300000	0.272900	0.2899	+3.944%	5,296,283	-58.606%
2026-06-22	0.25470	0.300000	0.250000	0.2789	+12.098%	9,237,936	-56.974%
2026-06-18	0.25975	0.277700	0.247000	0.2488	-4.234%	3,638,615	-51.768%
2026-06-17	0.24910	0.264600	0.245800	0.2598	+5.610%	3,387,831	-53.811%
2026-06-16	0.26000	0.274500	0.242500	0.2460	-9.559%	3,533,985	-51.220%
2026-06-15	0.24500	0.278400	0.245000	0.2720	+12.816%	4,855,738	-55.882%
2026-06-12	0.25850	0.260000	0.238600	0.2411	-10.704%	4,470,949	-50.228%
2026-06-11	0.24620	0.270000	0.236500	0.2700	+7.613%	4,758,162	-55.556%
2026-06-10	0.25925	0.263000	0.221200	0.2509	-6.659%	11,165,203	-52.172%
2026-06-09	0.29090	0.290900	0.256800	0.2688	-8.008%	6,195,551	-55.357%
2026-06-08	0.27100	0.292200	0.255450	0.2922	+8.222%	9,914,497	-58.932%
2026-06-05	0.26850	0.306600	0.247300	0.2700	-1.460%	17,799,498	-55.556%
2026-06-04	0.27000	0.274000	0.261100	0.2740	-2.595%	5,615,508	-56.204%
2026-06-03	0.28440	0.293400	0.275100	0.2813	-8.994%	6,910,837	-57.341%
2026-06-02	0.34000	0.343000	0.259000	0.3091	-15.616%	25,468,368	-61.178%
2026-06-01	0.36000	0.372299	0.340000	0.3663	-3.351%	9,168,156	-67.240%
2026-05-29	0.39175	0.399400	0.360000	0.3790	-13.824%	17,006,604	-68.338%
2026-05-28	0.43825	0.467400	0.412810	0.4398	-1.412%	17,489,062	-72.715%
2026-05-27	0.52200	0.558000	0.411200	0.4461	-1.262%	82,880,689	-73.100%
2026-05-26	0.37100	0.475800	0.363000	0.4518	+24.087%	38,583,290	-73.440%
2026-05-22	0.37250	0.399100	0.335300	0.3641	-5.478%	16,959,232	-67.042%
2026-05-21	0.32720	0.447800	0.325400	0.3852	+10.594%	59,738,602	-68.847%
2026-05-20	0.34990	0.355500	0.330000	0.3483	-3.785%	11,269,403	-65.547%
2026-05-19	0.31600	0.362100	0.305000	0.3620	-0.358%	17,346,175	-66.851%
2026-05-18	0.33280	0.363300	0.302200	0.3633	+10.091%	34,509,625	-66.969%
2026-05-15	0.34420	0.347500	0.295700	0.3300	0.000%	75,733,990	-63.636%
2026-05-14	0.42020	0.431400	0.313000	0.3300	+23.180%	328,978,016	-63.636%
2026-05-13	0.25220	0.267900	0.240000	0.2679	-2.546%	18,413,994	-55.207%
2026-05-12	0.24130	0.330000	0.234000	0.2749	+15.456%	105,751,329	-56.348%
2026-05-11	0.23000	0.244500	0.208000	0.2381	-0.668%	6,888,820	-49.601%
2026-05-08	0.26500	0.270000	0.232400	0.2397	-7.808%	41,088,976	-49.937%
2026-05-07	0.27690	0.276900	0.250600	0.2600	-3.704%	6,783,754	-53.846%
2026-05-06	0.25100	0.270000	0.251000	0.2700	+10.656%	4,704,726	-55.556%
2026-05-05	0.25880	0.258800	0.240600	0.2440	-4.688%	2,688,627	-50.820%
2026-05-04	0.24670	0.260000	0.245300	0.2560	+6.667%	5,721,241	-53.125%
2026-05-01	0.23500	0.242500	0.231000	0.2400	+1.480%	1,811,400	-50.000%
2026-04-30	0.23000	0.247200	0.227500	0.2365	+5.064%	2,644,489	-49.260%
2026-04-29	0.22800	0.232100	0.211700	0.2251	-7.290%	3,645,315	-46.690%
2026-04-28	0.22000	0.252600	0.220000	0.2428	+6.538%	6,211,333	-50.577%
2026-04-27	0.22000	0.232700	0.203300	0.2279	+5.120%	10,479,734	-47.345%
2026-04-24	0.18590	0.217425	0.182500	0.2168	+18.470%	16,464,445	-44.649%
2026-04-23	0.20800	0.208000	0.176001	0.1830	-20.435%	16,307,301	-34.426%
2026-04-22	0.34205	0.343000	0.223100	0.2300	-17.857%	223,090,000	-47.826%
2026-04-21	0.28500	0.329900	0.216800	0.2800	0.000%	2,380,851	-57.143%

.dark-mode .dtxr7d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dtxr7d{ color: #333333; background-color: white; border: 2px solid #333333; }ALPAlpha Compute Corp Common Stockstock NASDAQ

ALP
Alpha Compute Corp Common Stock
stock NASDAQ