Alpha Compute Corp ALP
3.17 USD +0.07 (+2.26%)
Regular-session close
2.96 -0.21 -6.53%
After hours · Nov 13, 7:23 PM ET
3.00 Day range 3.17
2.95 52-week range 176.00
- YTD
- -89.43%
- 1 year
- -98.20%
ALP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.06 | 3.17 | 3.00 | 3.17 | +0.07 | +2.26% | 40,778 |
| Nov 12, 2026 | 3.24 | 3.44 | 3.09 | 3.10 | -0.14 | -4.32% | 14,900 |
| Nov 11, 2026 | 3.16 | 3.44 | 3.15 | 3.24 | +0.10 | +3.18% | 19,900 |
| Nov 10, 2026 | 3.05 | 3.30 | 3.05 | 3.14 | +0.08 | +2.61% | 11,200 |
| Nov 9, 2026 | 3.01 | 3.17 | 3.00 | 3.06 | +0.06 | +2.00% | 27,700 |
| Nov 6, 2026 | 2.92 | 3.22 | 2.92 | 3.00 | +0.05 | +1.69% | 17,600 |
| Nov 5, 2026 | 3.21 | 3.23 | 2.91 | 2.95 | -0.33 | -10.06% | 22,500 |
| Nov 4, 2026 | 3.33 | 3.39 | 3.27 | 3.28 | +0.02 | +0.61% | 6,100 |
| Nov 3, 2026 | 3.21 | 3.40 | 3.13 | 3.26 | -0.02 | -0.61% | 13,700 |
| Nov 2, 2026 | 3.32 | 3.83 | 3.28 | 3.28 | 0.00 | 0.00% | 31,700 |
| Oct 30, 2026 | 3.18 | 3.47 | 3.01 | 3.28 | -0.02 | -0.61% | 58,000 |
| Oct 29, 2026 | 3.22 | 3.47 | 3.00 | 3.30 | -0.03 | -0.90% | 40,000 |
| Oct 28, 2026 | 3.21 | 3.48 | 3.00 | 3.33 | +0.10 | +3.10% | 25,600 |
| Oct 27, 2026 | 2.97 | 3.47 | 2.96 | 3.23 | +0.25 | +8.39% | 18,500 |
| Oct 26, 2026 | 2.93 | 3.18 | 2.86 | 2.98 | -0.04 | -1.32% | 27,300 |
| Oct 23, 2026 | 2.87 | 3.12 | 2.83 | 3.02 | +0.05 | +1.68% | 34,200 |
| Oct 22, 2026 | 3.16 | 3.23 | 2.78 | 2.97 | -0.26 | -8.05% | 63,500 |
| Oct 21, 2026 | 3.33 | 3.38 | 3.09 | 3.23 | -0.15 | -4.44% | 41,500 |
| Oct 20, 2026 | 3.37 | 3.53 | 3.33 | 3.38 | 0.00 | 0.00% | 28,500 |
| Oct 19, 2026 | 3.40 | 3.50 | 3.25 | 3.38 | -0.02 | -0.59% | 28,600 |
| Oct 16, 2026 | 3.76 | 3.80 | 3.40 | 3.40 | -0.20 | -5.56% | 44,700 |
| Oct 15, 2026 | 3.63 | 3.66 | 3.53 | 3.60 | -0.16 | -4.26% | 50,000 |
| Oct 14, 2026 | 3.76 | 5.22 | 3.51 | 3.76 | -0.26 | -6.47% | 1,638,200 |
| Oct 13, 2026 | 3.88 | 4.08 | 3.61 | 4.02 | +0.22 | +5.79% | 25,000 |
| Oct 12, 2026 | 3.92 | 3.99 | 3.75 | 3.80 | -0.17 | -4.28% | 19,700 |
| Oct 9, 2026 | 3.82 | 4.07 | 3.77 | 3.97 | +0.20 | +5.31% | 26,600 |
| Oct 8, 2026 | 3.93 | 3.94 | 3.60 | 3.77 | -0.19 | -4.80% | 63,200 |
| Oct 7, 2026 | 3.84 | 4.40 | 3.75 | 3.96 | -0.06 | -1.49% | 766,400 |
| Oct 6, 2026 | 4.28 | 4.46 | 3.91 | 4.02 | -0.37 | -8.43% | 541,800 |
| Oct 5, 2026 | 4.60 | 4.63 | 4.35 | 4.39 | -0.21 | -4.57% | 24,500 |
| Oct 2, 2026 | 4.77 | 4.77 | 4.41 | 4.60 | -0.14 | -2.95% | 53,800 |
| Oct 1, 2026 | 4.83 | 4.84 | 4.51 | 4.74 | -0.09 | -1.86% | 18,900 |
| Sep 30, 2026 | 5.09 | 5.09 | 4.74 | 4.83 | -0.31 | -6.03% | 35,800 |
| Sep 29, 2026 | 5.33 | 5.33 | 4.79 | 5.14 | -0.16 | -3.02% | 42,800 |
| Sep 28, 2026 | 5.58 | 5.58 | 5.25 | 5.30 | -0.28 | -5.02% | 46,000 |
| Sep 25, 2026 | 5.50 | 5.79 | 5.01 | 5.58 | -0.03 | -0.53% | 192,400 |
| Sep 24, 2026 | 4.50 | 5.63 | 4.50 | 5.61 | +1.07 | +23.57% | 158,200 |
| Sep 23, 2026 | 4.45 | 4.65 | 4.20 | 4.54 | +0.19 | +4.37% | 139,800 |
| Sep 22, 2026 | 4.66 | 4.69 | 4.26 | 4.35 | -0.21 | -4.61% | 71,600 |
| Sep 21, 2026 | 4.75 | 4.94 | 4.51 | 4.56 | -0.09 | -1.94% | 48,700 |
| Sep 18, 2026 | 4.62 | 4.95 | 4.62 | 4.65 | +0.15 | +3.33% | 55,600 |
| Sep 17, 2026 | 4.21 | 4.61 | 4.08 | 4.50 | +0.40 | +9.76% | 65,400 |
| Sep 16, 2026 | 4.05 | 4.40 | 3.95 | 4.10 | +0.10 | +2.50% | 67,200 |
| Sep 15, 2026 | 4.19 | 4.26 | 3.80 | 4.00 | -0.16 | -3.85% | 105,400 |
| Sep 14, 2026 | 4.29 | 4.39 | 4.05 | 4.16 | +0.12 | +2.97% | 115,200 |
| Sep 11, 2026 | 3.54 | 4.06 | 3.20 | 4.04 | +0.33 | +8.89% | 210,100 |
| Sep 10, 2026 | 5.16 | 5.16 | 3.60 | 3.71 | -1.70 | -31.42% | 638,800 |
| Sep 9, 2026 | 5.01 | 5.78 | 4.80 | 5.41 | +0.01 | +0.19% | 151,100 |
| Sep 8, 2026 | 5.05 | 5.40 | 4.95 | 5.40 | +0.45 | +9.09% | 66,402 |
| Sep 4, 2026 | 4.95 | 5.15 | 4.75 | 4.95 | -0.80 | -13.91% | 196,120 |
| Sep 3, 2026 | 9.00 | 9.60 | 5.30 | 5.75 | -3.20 | -35.75% | 371,356 |
| Sep 2, 2026 | 8.55 | 9.00 | 8.55 | 8.95 | +0.20 | +2.29% | 44,316 |
| Sep 1, 2026 | 8.25 | 9.00 | 8.05 | 8.75 | +0.25 | +2.94% | 118,952 |
| Aug 31, 2026 | 8.25 | 8.65 | 8.25 | 8.50 | +0.05 | +0.59% | 38,248 |
| Aug 28, 2026 | 8.80 | 8.90 | 8.20 | 8.45 | -0.35 | -3.98% | 40,382 |
| Aug 27, 2026 | 8.80 | 9.00 | 8.50 | 8.80 | +0.35 | +4.14% | 39,782 |
| Aug 26, 2026 | 8.50 | 8.75 | 8.25 | 8.45 | +0.05 | +0.60% | 44,616 |
| Aug 25, 2026 | 7.55 | 8.40 | 7.55 | 8.40 | +0.75 | +9.80% | 67,264 |
| Aug 24, 2026 | 7.75 | 8.10 | 7.40 | 7.65 | -0.10 | -1.29% | 67,768 |
| Aug 21, 2026 | 7.70 | 7.90 | 7.15 | 7.75 | -0.05 | -0.64% | 54,966 |
| Aug 20, 2026 | 7.75 | 7.85 | 7.55 | 7.80 | +0.25 | +3.31% | 67,068 |
| Aug 19, 2026 | 7.95 | 8.00 | 6.80 | 7.55 | -0.60 | -7.36% | 156,688 |
| Aug 18, 2026 | 7.70 | 8.15 | 7.70 | 8.15 | +0.20 | +2.52% | 32,036 |
| Aug 17, 2026 | 8.45 | 8.45 | 7.50 | 7.95 | -0.70 | -8.09% | 85,944 |
| Aug 14, 2026 | 8.25 | 8.75 | 8.25 | 8.65 | +0.15 | +1.76% | 57,044 |
65 days, newest first. Daily bars as drawn on the ALP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.