NasdaqCM - Nasdaq Real Time Price
USD
Alpha Compute Corp (ALP)
3.0000
+0.0500
(+1.69%)
At close: November 6 at 4:00:01 PM EST
3.1000
+0.1000
(+3.33%)
After hours: 7:59:24 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.9200
3.2200
2.9200
3.0000
3.0000
17,600
Nov 5, 2026
3.2100
3.2300
2.9100
2.9500
2.9500
22,500
Nov 4, 2026
3.3300
3.3900
3.2700
3.2800
3.2800
6,100
Nov 3, 2026
3.2100
3.4000
3.1270
3.2600
3.2600
13,700
Nov 2, 2026
3.3200
3.8300
3.2800
3.2800
3.2800
31,700
Oct 30, 2026
3.1800
3.4700
3.0100
3.2800
3.2800
58,000
Oct 29, 2026
3.2200
3.4700
3.0000
3.3000
3.3000
40,000
Oct 28, 2026
3.2100
3.4800
3.0000
3.3300
3.3300
25,600
Oct 27, 2026
2.9700
3.4700
2.9650
3.2300
3.2300
18,500
Oct 26, 2026
2.9300
3.1800
2.8570
2.9800
2.9800
27,300
Oct 23, 2026
2.8700
3.1200
2.8300
3.0200
3.0200
34,200
Oct 22, 2026
3.1600
3.2300
2.7800
2.9700
2.9700
63,500
Oct 21, 2026
3.3300
3.3800
3.0900
3.2300
3.2300
41,500
Oct 20, 2026
3.3700
3.5300
3.3300
3.3800
3.3800
28,500
Oct 19, 2026
3.4000
3.5000
3.2500
3.3800
3.3800
28,600
Oct 16, 2026
3.7600
3.8000
3.4000
3.4000
3.4000
44,700
Oct 15, 2026
3.6300
3.6600
3.5260
3.6000
3.6000
50,000
Oct 14, 2026
3.7600
5.2200
3.5100
3.7600
3.7600
1,638,200
Oct 13, 2026
3.8800
4.0800
3.6110
4.0200
4.0200
25,000
Oct 12, 2026
3.9200
3.9900
3.7500
3.8000
3.8000
19,700
Oct 9, 2026
3.8200
4.0700
3.7700
3.9700
3.9700
26,600
Oct 8, 2026
3.9300
3.9400
3.6020
3.7700
3.7700
63,200
Oct 7, 2026
3.8400
4.4000
3.7500
3.9600
3.9600
766,400
Oct 6, 2026
4.2800
4.4600
3.9100
4.0200
4.0200
541,800
Oct 5, 2026
4.6000
4.6300
4.3500
4.3900
4.3900
24,500
Oct 2, 2026
4.7700
4.7700
4.4070
4.6000
4.6000
53,800
Oct 1, 2026
4.8300
4.8350
4.5100
4.7350
4.7350
18,900
Sep 30, 2026
5.0900
5.0900
4.7430
4.8300
4.8300
35,800
Sep 29, 2026
5.3300
5.3300
4.7900
5.1400
5.1400
42,800
Sep 28, 2026
5.5800
5.5800
5.2540
5.3000
5.3000
46,000
Sep 25, 2026
5.5000
5.7900
5.0130
5.5800
5.5800
192,400
Sep 24, 2026
4.5000
5.6300
4.5000
5.6100
5.6100
158,200
Sep 23, 2026
4.4500
4.6500
4.2000
4.5400
4.5400
139,800
Sep 22, 2026
4.6600
4.6900
4.2600
4.3500
4.3500
71,600
Sep 21, 2026
4.7500
4.9380
4.5100
4.5600
4.5600
48,700
Sep 18, 2026
4.6200
4.9500
4.6200
4.6500
4.6500
55,600
Sep 17, 2026
4.2100
4.6090
4.0800
4.5000
4.5000
65,400
Sep 16, 2026
4.0500
4.4000
3.9500
4.1000
4.1000
67,200
Sep 15, 2026
4.1900
4.2600
3.8000
4.0000
4.0000
105,400
Sep 14, 2026
4.2900
4.3900
4.0500
4.1600
4.1600
115,200
Sep 11, 2026
3.5400
4.0600
3.2040
4.0400
4.0400
210,100
Sep 10, 2026
5.1600
5.1600
3.6000
3.7100
3.7100
638,800
Sep 9, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
5.0100
5.7800
4.8000
5.4140
5.4140
151,100
Sep 8, 2026
5.0500
5.4000
4.9500
5.4000
5.4000
66,402
Sep 4, 2026
4.9500
5.1500
4.7500
4.9500
4.9500
196,120
Sep 3, 2026
9.0000
9.6000
5.3000
5.7500
5.7500
371,356
Sep 2, 2026
8.5500
9.0000
8.5500
8.9500
8.9500
44,316
Sep 1, 2026
8.2500
9.0000
8.0500
8.7500
8.7500
118,952
Aug 31, 2026
8.2500
8.6500
8.2500
8.5000
8.5000
38,248
Aug 28, 2026
8.8000
8.9000
8.2000
8.4500
8.4500
40,382
Aug 27, 2026
8.8000
9.0000
8.5000
8.8000
8.8000
39,782
Aug 26, 2026
8.5000
8.7500
8.2500
8.4500
8.4500
44,616
Aug 25, 2026
7.5500
8.4000
7.5500
8.4000
8.4000
67,264
Aug 24, 2026
7.7500
8.1000
7.4000
7.6500
7.6500
67,768
Aug 21, 2026
7.7000
7.9000
7.1500
7.7500
7.7500
54,966
Aug 20, 2026
7.7500
7.8500
7.5500
7.8000
7.8000
67,068
Aug 19, 2026
7.9500
8.0000
6.8000
7.5500
7.5500
156,688
Aug 18, 2026
7.7000
8.1500
7.7000
8.1500
8.1500
32,036
Aug 17, 2026
8.4500
8.4500
7.5000
7.9500
7.9500
85,944
Aug 14, 2026
8.2500
8.7500
8.2500
8.6500
8.6500
57,044
Aug 13, 2026
8.6000
8.9000
7.7000
8.5000
8.5000
102,646
Aug 12, 2026
9.1500
9.2000
7.5000
9.0000
9.0000
1,111,316
Aug 11, 2026
9.5000
14.8500
9.1500
9.5500
9.5500
1,380,608
Aug 10, 2026
10.0000
10.0000
9.5000
9.6500
9.6500
17,266
Aug 7, 2026
9.3000
9.7500
9.1000
9.6000
9.6000
25,480
Aug 6, 2026
9.3000
9.5500
9.1000
9.1000
9.1000
21,978
Aug 5, 2026
10.0000
10.0500
9.1500
9.2000
9.2000
34,654
Aug 4, 2026
9.6500
10.1000
9.5500
9.7000
9.7000
47,086
Aug 3, 2026
9.7500
9.9000
9.5000
9.7000
9.7000
24,958
Jul 31, 2026
9.6500
10.3000
9.6500
9.8000
9.8000
33,838
Jul 30, 2026
9.2500
10.3500
9.2500
9.9500
9.9500
25,386
Jul 29, 2026
10.1000
10.2500
9.1000
9.4000
9.4000
42,340
Jul 28, 2026
10.5500
10.5500
9.7000
10.1500
10.1500
40,126
Jul 27, 2026
11.0500
11.1000
10.1500
10.4000
10.4000
24,880
Jul 24, 2026
12.4000
12.4000
10.6000
10.8000
10.8000
37,732
Jul 23, 2026
12.1000
12.5000
11.1500
12.1500
12.1500
30,400
Jul 22, 2026
11.6500
12.7000
11.6500
12.1500
12.1500
43,152
Jul 21, 2026
11.4500
12.0000
10.2000
11.7000
11.7000
67,790
Jul 20, 2026
10.6000
11.4500
10.2500
11.0000
11.0000
85,036
Jul 17, 2026
9.4000
10.2500
9.0500
10.0500
10.0500
78,072
Jul 16, 2026
12.1000
13.3500
10.0000
10.2000
10.2000
231,436
Jul 15, 2026
15.0000
16.5000
14.7500
15.9500
15.9500
130,836
Jul 14, 2026
14.4500
16.6500
13.7500
16.6500
16.6500
148,752
Jul 13, 2026
12.1000
15.5000
12.1000
14.5500
14.5500
307,168
Jul 10, 2026
12.0000
12.1500
11.6500
11.9500
11.9500
34,176
Jul 9, 2026
11.8000
12.0000
11.2500
12.0000
12.0000
25,662
Jul 8, 2026
11.5500
13.2000
11.5000
11.5000
11.5000
50,342
Jul 7, 2026
12.2000
12.5000
11.7500
12.5000
12.5000
43,020
Jul 6, 2026
12.4000
12.5500
12.1000
12.4500
12.4500
24,668
Jul 2, 2026
12.6000
13.3500
12.1000
12.4000
12.4000
46,398
Jul 1, 2026
13.0000
13.4500
12.7000
12.9500
12.9500
41,120
Jun 30, 2026
12.7000
12.8500
12.3500
12.7000
12.7000
27,738
Jun 29, 2026
12.6000
13.2500
12.0000
12.6000
12.6000
57,696
Jun 26, 2026
12.5500
12.7000
11.6000
12.2500
12.2500
57,284
Jun 25, 2026
12.7500
13.2500
12.5500
12.5500
12.5500
64,094
Jun 24, 2026
14.2000
14.3000
12.5500
12.6000
12.6000
98,326
Jun 23, 2026
13.7500
15.0000
13.6500
14.5000
14.5000
105,926
Jun 22, 2026
12.7500
15.0000
12.5000
13.9500
13.9500
184,758
Jun 18, 2026
13.0000
13.9000
12.3500
12.4500
12.4500
72,772
Jun 17, 2026
12.4500
13.2500
12.3000
13.0000
13.0000
67,756
Jun 16, 2026
13.0000
13.7500
12.1500
12.3000
12.3000
70,680
Jun 15, 2026
12.2500
13.9000
12.2500
13.6000
13.6000
97,114
Jun 12, 2026
12.9500
13.0000
11.9500
12.0500
12.0500
86,892
Jun 11, 2026
12.3000
13.5000
11.8500
13.5000
13.5000
95,164
Jun 10, 2026
12.9500
13.1500
11.0500
12.5500
12.5500
223,304
Jun 9, 2026
14.5500
14.5500
12.8500
13.4500
13.4500
123,912
Jun 8, 2026
13.5500
14.6000
12.7500
14.6000
14.6000
198,290
Jun 5, 2026
13.4500
15.3500
12.3500
13.5000
13.5000
355,990
Jun 4, 2026
13.5000
13.7000
13.0500
13.7000
13.7000
112,310
Jun 3, 2026
14.2000
14.6500
13.7500
14.0500
14.0500
138,216
Jun 2, 2026
17.0000
17.1500
12.9500
15.4500
15.4500
509,368
Jun 1, 2026
18.0000
18.6000
17.0000
18.3000
18.3000
183,364
May 29, 2026
19.6000
19.9500
18.0000
18.9500
18.9500
340,132
May 28, 2026
21.9000
23.3500
20.6500
22.0000
22.0000
349,782
May 27, 2026
26.1000
27.9000
20.5500
22.3000
22.3000
1,657,800
May 26, 2026
18.5500
23.8000
18.1500
22.6000
22.6000
771,666
May 22, 2026
18.6500
19.9500
16.7500
18.2000
18.2000
339,184
May 21, 2026
16.3500
22.4000
16.2500
19.2500
19.2500
1,203,374
May 20, 2026
17.5000
17.8000
16.5000
17.4000
17.4000
225,388
May 19, 2026
15.8000
18.1000
15.2500
18.1000
18.1000
346,924
May 18, 2026
16.6500
18.1500
15.1000
18.1500
18.1500
690,192
May 15, 2026
17.2000
17.4000
14.8000
16.5000
16.5000
1,514,680
May 14, 2026
21.0000
21.5500
15.6500
16.5000
16.5000
6,579,560
May 13, 2026
12.6000
13.4000
12.0000
13.4000
13.4000
368,280
May 12, 2026
12.0500
16.5000
11.7000
13.7500
13.7500
2,115,026
May 11, 2026
11.5000
12.2500
10.4000
11.9000
11.9000
137,776
May 8, 2026
13.2500
13.5000
11.6000
12.0000
12.0000
821,780
May 7, 2026
13.8500
13.8500
12.5500
13.0000
13.0000
135,676
May 6, 2026
12.5500
13.5000
12.5500
13.5000
13.5000
94,094
May 5, 2026
12.9500
12.9500
12.0500
12.2000
12.2000
53,772
May 4, 2026
12.3500
13.0000
12.2500
12.8000
12.8000
114,424
May 1, 2026
11.7500
12.1500
11.5500
12.0000
12.0000
36,228
Apr 30, 2026
11.5000
12.3500
11.4000
11.8500
11.8500
52,890
Apr 29, 2026
11.4000
11.6000
10.6000
11.2500
11.2500
73,242
Apr 28, 2026
11.0000
12.6500
11.0000
12.1500
12.1500
124,182
Apr 27, 2026
11.0000
11.6500
10.1500
11.4000
11.4000
214,622
Apr 24, 2026
9.3000
10.8500
9.1500
10.8500
10.8500
329,288
Apr 23, 2026
10.4000
10.4000
8.8000
9.1500
9.1500
326,146
Apr 22, 2026
17.1000
17.1500
11.1500
11.5000
11.5000
4,461,800
Apr 21, 2026
14.2500
16.5000
10.8500
14.0000
14.0000
47,618
Apr 20, 2026
16.5000
17.5000
15.4000
16.0000
16.0000
197,138
Apr 17, 2026
16.6500
16.6500
15.7500
16.0000
16.0000
7,286
Apr 16, 2026
17.0000
17.0000
15.7500
16.0500
16.0500
9,288
Apr 15, 2026
16.0000
17.0000
15.7500
16.9500
16.9500
14,558
Apr 14, 2026
16.1500
16.5000
15.5000
16.5000
16.5000
12,696
Apr 13, 2026
15.7500
16.4500
14.2000
16.4500
16.4500
18,646
Apr 10, 2026
15.5000
15.9000
15.0000
15.5000
15.5000
12,176
Apr 9, 2026
16.0000
17.5000
14.7000
15.5000
15.5000
135,344
Apr 8, 2026
15.9500
16.5000
15.4500
15.8500
15.8500
6,492
Apr 7, 2026
15.9000
17.0000
15.6000
15.6000
15.6000
5,434
Apr 6, 2026
15.5000
17.3000
15.5000
16.2500
16.2500
5,778
Apr 2, 2026
15.4500
16.5000
15.0000
15.8000
15.8000
11,380
Apr 1, 2026
16.1500
17.0000
15.6500
16.2500
16.2500
6,876
Mar 31, 2026
14.7000
16.5000
14.5500
15.8000
15.8000
9,214
Mar 30, 2026
15.2500
15.5000
14.4000
15.0000
15.0000
6,528
Mar 27, 2026
16.5500
16.5500
14.2500
14.8000
14.8000
11,510
Mar 26, 2026
16.9000
17.5000
16.0500
16.5000
16.5000
4,182
Mar 25, 2026
17.1500
17.6500
16.5000
16.8000
16.8000
5,182
Mar 24, 2026
18.4500
18.6500
16.6500
17.1500
17.1500
7,938
Mar 23, 2026
18.0000
18.7500
17.5000
18.6500
18.6500
7,286
Mar 20, 2026
17.4000
17.9000
16.9000
17.7000
17.7000
8,910
Mar 19, 2026
17.9500
18.7500
16.5000
17.1500
17.1500
97,872
Mar 18, 2026
18.1000
18.1500
17.2500
17.5000
17.5000
6,394
Mar 17, 2026
17.5000
18.4500
17.4000
18.1500
18.1500
7,212
Mar 16, 2026
19.3500
19.3500
17.8000
18.0000
18.0000
6,944
Mar 13, 2026
20.0000
20.7000
19.0000
19.1000
19.1000
4,148
Mar 12, 2026
19.7500
20.1000
19.3500
19.8000
19.8000
4,354
Mar 11, 2026
19.5000
20.3500
19.3500
20.1000
20.1000
5,416
Mar 10, 2026
19.5000
21.2500
19.0500
20.0500
20.0500
6,910
Mar 9, 2026
18.7000
20.2000
17.6000
19.6000
19.6000
6,968
Mar 6, 2026
19.0000
19.6000
17.7500
18.3000
18.3000
10,294
Mar 5, 2026
21.2500
21.2500
19.6000
19.6500
19.6500
8,478
Mar 4, 2026
18.6500
22.0000
18.2500
21.0000
21.0000
12,766
Mar 3, 2026
18.9500
19.6000
17.5500
19.2000
19.2000
12,260
Mar 2, 2026
19.5000
20.5000
18.5500
19.6000
19.6000
10,508
Feb 27, 2026
21.5000
22.0000
20.5000
20.5000
20.5000
5,204
Feb 26, 2026
22.0000
22.5000
21.0000
21.6000
21.6000
4,106
Feb 25, 2026
20.5500
22.9500
20.0500
21.5500
21.5500
13,750
Feb 24, 2026
21.3000
21.5000
19.7500
20.0000
20.0000
13,398
Feb 23, 2026
20.5000
21.5000
20.0000
20.5000
20.5000
5,822
Feb 20, 2026
22.5000
22.8000
20.7000
20.8000
20.8000
6,794
Feb 19, 2026
22.3000
23.5500
22.0000
22.8000
22.8000
8,174
Feb 18, 2026
24.4500
24.4500
22.0500
22.5000
22.5000
12,964
Feb 17, 2026
19.5000
26.0000
18.0000
24.4000
24.4000
66,678
Feb 13, 2026
25.4500
26.6000
24.1000
26.0000
26.0000
10,300
Feb 12, 2026
25.1500
26.4000
23.1000
25.1000
25.1000
10,702
Feb 11, 2026
27.1000
27.1000
25.0000
25.0000
25.0000
13,886
Feb 10, 2026
26.4000
29.4500
25.6500
27.0000
27.0000
22,180
Feb 9, 2026
26.5000
26.9000
25.1500
25.6000
25.6000
8,482
Feb 6, 2026
25.2000
27.0000
24.0500
26.8000
26.8000
13,480
Feb 5, 2026
25.0000
25.8500
24.3000
24.6500
24.6500
22,278
Feb 4, 2026
30.1500
30.4500
25.0000
25.5000
25.5000
39,628
Feb 3, 2026
32.1000
32.5500
29.1500
30.0000
30.0000
21,690
Feb 2, 2026
32.1500
33.7500
31.3500
32.0000
32.0000
23,838
Jan 30, 2026
36.0000
36.0000
31.6500
31.6500
31.6500
34,204
Jan 29, 2026
33.7000
37.7500
33.5000
36.9500
36.9500
84,284
Jan 28, 2026
36.0000
37.2000
32.0500
33.0500
33.0500
158,626
Jan 27, 2026
31.5000
31.5000
29.5500
29.9000
29.9000
29,568
Jan 26, 2026
34.0000
34.5000
29.1000
31.5000
31.5000
75,972
Jan 23, 2026
35.6500
36.6000
33.5500
33.8500
33.8500
35,452
Jan 22, 2026
38.2500
38.5500
31.5000
37.0000
37.0000
61,016
Jan 21, 2026
39.5000
41.2500
38.2000
39.0000
39.0000
111,968
Jan 20, 2026
47.8500
51.5000
43.0500
46.1500
46.1500
1,021,774
Jan 16, 2026
42.5000
43.9500
37.5000
37.5000
37.5000
55,408
Jan 15, 2026
43.2500
44.5000
36.7000
42.5000
42.5000
125,090
Jan 14, 2026
52.5000
52.5000
42.2000
45.8500
45.8500
301,572
Jan 13, 2026
91.0000
165.0000
65.0000
65.0000
65.0000
3,486,260
Jan 12, 2026
44.0000
53.3500
44.0000
45.5000
45.5000
1,035,614
Jan 9, 2026
46.9000
48.4500
43.5000
45.0500
45.0500
2,546
Jan 8, 2026
51.0000
52.0000
43.6000
45.5000
45.5000
3,136
Jan 7, 2026
54.0000
54.5000
48.5000
52.0000
52.0000
5,062
Jan 6, 2026
42.0000
55.0000
41.2500
50.0000
50.0000
16,054
Jan 5, 2026
37.9000
41.5000
37.0000
40.0500
40.0500
2,688
Jan 2, 2026
30.5000
44.6500
30.0000
38.2500
38.2500
21,914
Dec 31, 2025
28.5500
30.0000
28.5000
30.0000
30.0000
2,424
Dec 30, 2025
30.0000
30.7000
28.5500
29.0000
29.0000
3,146
Dec 29, 2025
30.0000
32.0000
27.9000
30.3500
30.3500
4,470
Dec 26, 2025
34.7500
34.7500
32.5000
32.8500
32.8500
3,182
Dec 24, 2025
33.5000
33.5000
32.2500
32.4500
32.4500
2,248
Dec 23, 2025
32.5000
35.8500
32.0500
33.2500
33.2500
4,808
Dec 22, 2025
36.0000
37.6500
32.9000
34.4000
34.4000
7,090
Dec 19, 2025
35.0500
38.0000
34.0000
36.1000
36.1000
7,632
Dec 18, 2025
39.0000
39.5000
32.8500
35.5000
35.5000
23,880
Dec 17, 2025
58.0000
58.2500
43.2500
45.6000
45.6000
40,768
Dec 16, 2025
62.0000
63.5000
50.7500
53.0000
53.0000
139,708
Dec 15, 2025
62.5000
65.0000
45.5000
55.0000
55.0000
18,342
Dec 12, 2025
72.5000
72.5000
65.0000
66.0000
66.0000
3,108
Dec 11, 2025
74.0000
81.0000
63.0000
70.5000
70.5000
12,530
Dec 10, 2025
82.5000
83.5000
70.5000
72.0000
72.0000
6,008
Dec 9, 2025
88.0000
88.0000
80.5000
84.0000
84.0000
8,764
Dec 8, 2025
83.0000
93.0000
80.5000
88.0000
88.0000
10,716
Dec 5, 2025
83.0000
85.5000
81.0000
82.5000
82.5000
5,466
Dec 4, 2025
79.5000
86.5000
73.5000
85.5000
85.5000
8,112
Dec 3, 2025
81.0000
83.5000
79.0000
79.5000
79.5000
4,800
Dec 2, 2025
85.0000
87.5000
81.0000
83.5000
83.5000
6,870
Dec 1, 2025
96.2500
97.5000
76.5000
85.5000
85.5000
72,058
Nov 28, 2025
94.0000
103.5000
94.0000
94.5000
94.5000
8,840
Nov 26, 2025
126.0000
126.5000
87.5000
94.0000
94.0000
173,730
Nov 25, 2025
117.5000
120.5000
84.5000
107.5000
107.5000
20,206
Nov 24, 2025
163.0000
164.4500
134.5000
137.0000
137.0000
557,702
Nov 21, 2025
131.5000
150.0000
131.0000
146.0000
146.0000
1,098
Nov 20, 2025
137.5000
150.0000
132.5000
134.0000
134.0000
900
Nov 19, 2025
143.0000
143.0000
136.0000
140.0000
140.0000
858
Nov 18, 2025
157.0000
157.5000
141.0000
143.0000
143.0000
1,088
Nov 17, 2025
162.0000
174.2500
154.5000
158.0000
158.0000
2,276
Nov 14, 2025
178.5000
186.0000
161.5500
165.5000
165.5000
1,260
Nov 13, 2025
199.5000
199.5000
175.0000
176.0000
176.0000
2,900
Nov 12, 2025
192.5000
204.9500
187.5000
198.0000
198.0000
1,222
Nov 11, 2025
195.0000
201.7500
182.5000
192.2500
192.2500
1,862
Nov 10, 2025
199.5000
206.0000
194.0000
194.0000
194.0000
1,696
Nov 7, 2025
185.5000
210.5000
181.0000
197.0000
197.0000
36,952
