ALP
ALPHA COMPUTE (ALP)
NASDAQ
$3.22+$0.08 (+2.55%)
Price as of Nov 11, 2026 7:32 PM EST
  • N/A
    Market Cap
  • N/A
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -20.91%
    Low Price$2.95
    High Price$4.02
  • 3 Months
    -67.53%
    Low Price$4.96
    High Price$5.61
  • 1 Year
    N/A
    Low Price$4.96
    High Price$5.61
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
3.05
3.30
3.05
3.14
+2.61%
11,315
11/09/2026
3.01
3.18
3.00
3.06
+2.00%
27,738
11/06/2026
2.92
3.22
2.92
3.00
+1.69%
17,657
11/05/2026
3.21
3.23
2.91
2.95
-10.06%
24,009
11/04/2026
3.33
3.39
3.27
3.28
+0.61%
6,163
11/03/2026
3.21
3.40
3.13
3.26
-0.61%
13,862
11/02/2026
3.32
3.83
3.28
3.28
0.00%
31,795
10/30/2026
3.18
3.47
3.01
3.28
-0.61%
58,350
10/29/2026
3.22
3.47
3.00
3.30
-0.90%
40,178
10/28/2026
3.21
3.48
3.00
3.33
+3.10%
26,112
10/27/2026
2.97
3.47
2.97
3.23
+8.39%
18,479
10/26/2026
2.93
3.18
2.86
2.98
-1.32%
27,350
10/23/2026
2.87
3.12
2.83
3.02
+1.68%
34,775
10/22/2026
3.16
3.23
2.78
2.97
-8.05%
64,548
10/21/2026
3.33
3.38
3.09
3.23
-4.44%
42,499
10/20/2026
3.37
3.53
3.33
3.38
0.00%
30,402
10/19/2026
3.40
3.50
3.25
3.38
-0.59%
27,625
10/16/2026
3.76
3.80
3.40
3.40
-5.56%
45,374
10/15/2026
3.63
3.66
3.53
3.60
-4.26%
50,684
10/14/2026
3.76
5.22
3.51
3.76
-6.47%
1,641,445
10/13/2026
3.88
4.08
3.61
4.02
+5.79%
25,135
10/12/2026
3.92
3.99
3.75
3.80
-4.28%
21,058
10/09/2026
3.82
4.07
3.77
3.97
+5.31%
26,688
10/08/2026
3.93
3.94
3.60
3.77
-4.80%
63,574
10/07/2026
3.84
4.40
3.75
3.96
-1.49%
768,004
10/06/2026
4.28
4.46
3.91
4.02
-8.43%
543,090
10/05/2026
4.60
4.63
4.35
4.39
-4.57%
25,441
10/02/2026
4.77
4.77
4.41
4.60
-2.85%
54,211
10/01/2026
4.83
4.84
4.51
4.74
-1.97%
19,014
09/30/2026
5.09
5.09
4.74
4.83
-6.03%
36,206
09/29/2026
5.33
5.33
4.79
5.14
-3.02%
43,012
09/28/2026
5.58
5.58
5.25
5.30
-5.02%
46,579
09/25/2026
5.50
5.79
5.01
5.58
-0.53%
195,416
09/24/2026
4.50
5.63
4.50
5.61
+23.57%
160,075
09/23/2026
4.45
4.65
4.20
4.54
+4.37%
141,118
09/22/2026
4.66
4.69
4.26
4.35
-4.61%
74,924
09/21/2026
4.75
4.94
4.51
4.56
-1.94%
49,712
09/18/2026
4.62
4.95
4.62
4.65
+3.33%
55,630
09/17/2026
4.21
4.61
4.08
4.50
+9.76%
65,372
09/16/2026
4.05
4.40
3.95
4.10
+2.50%
72,491
09/15/2026
4.19
4.26
3.80
4.00
-3.85%
112,184
09/14/2026
4.29
4.39
4.05
4.16
+2.97%
115,478
09/11/2026
3.54
4.06
3.20
4.04
+8.89%
212,175
09/10/2026
5.16
5.16
3.60
3.71
-31.48%
638,821
09/09/2026
5.01
5.78
4.80
5.41
+0.54%
151,501
09/09/2026
1:50 Split
09/08/2026
5.04
5.41
4.96
5.39
+8.57%
3,320,113
09/04/2026
4.94
5.14
4.75
4.96
-13.74%
9,806,029
09/03/2026
9.00
9.60
5.31
5.75
-35.75%
18,567,750
09/02/2026
8.54
9.00
8.53
8.95
+2.58%
2,215,769
09/01/2026
8.25
8.98
8.06
8.73
+2.77%
5,947,606
08/31/2026
8.25
8.67
8.25
8.49
+0.35%
1,912,358
08/28/2026
8.80
8.88
8.20
8.46
-4.08%
2,019,054
08/27/2026
8.78
8.99
8.48
8.82
+4.63%
1,989,053
08/26/2026
8.49
8.75
8.26
8.43
+0.54%
2,230,807
08/25/2026
7.55
8.39
7.55
8.39
+9.97%
3,363,158
08/24/2026
7.75
8.09
7.39
7.63
-1.29%
3,388,434
08/21/2026
7.71
7.89
7.17
7.73
-1.02%
2,748,257
08/20/2026
7.75
7.86
7.57
7.81
+3.38%
3,353,429
08/19/2026
7.95
8.01
6.79
7.55
-7.13%
7,834,425
08/18/2026
7.71
8.16
7.70
8.13
+2.46%
1,601,826
08/17/2026
8.44
8.47
7.50
7.94
-8.48%
4,297,188
08/14/2026
8.24
8.75
8.24
8.67
+2.12%
2,852,205
08/13/2026
8.60
8.89
7.70
8.49
-5.67%
5,132,259
08/12/2026
9.14
9.20
7.50
9.00
-5.76%
55,565,759
08/11/2026
9.50
14.84
9.15
9.55
-1.24%
69,018,345
08/10/2026
10.00
10.00
9.50
9.67
+0.73%
863,349
08/07/2026
9.32
9.73
9.11
9.60
+5.38%
1,274,004
08/06/2026
9.31
9.54
9.10
9.11
-1.03%
1,098,856
08/05/2026
10.00
10.04
9.16
9.21
-5.20%
1,732,665
08/04/2026
9.64
10.12
9.53
9.71
+0.36%
2,354,316
08/03/2026
9.75
9.90
9.50
9.68
-1.43%
1,247,939
07/31/2026
9.65
10.30
9.65
9.82
-1.36%
1,691,910
07/30/2026
9.26
10.35
9.26
9.95
+6.08%
1,269,324
07/29/2026
10.12
10.25
9.11
9.38
-7.36%
2,117,026
07/28/2026
10.55
10.55
9.70
10.13
-2.55%
2,006,337
07/27/2026
11.04
11.10
10.13
10.39
-3.80%
1,244,021
07/24/2026
12.40
12.40
10.60
10.80
-11.04%
1,886,613
07/23/2026
12.12
12.48
11.15
12.14
-0.08%
1,521,808
07/22/2026
11.64
12.72
11.64
12.15
+3.71%
2,157,619
07/21/2026
11.45
12.00
10.19
11.72
+6.74%
3,389,489
07/20/2026
10.59
11.43
10.25
10.98
+9.37%
4,251,824
07/17/2026
9.40
10.24
9.06
10.04
-1.57%
3,903,584
07/16/2026
12.10
13.35
9.99
10.20
-36.08%
11,571,796
07/15/2026
14.98
16.50
14.75
15.95
-4.23%
6,541,752
07/15/2026
-$209.00 Earnings
07/14/2026
14.43
16.66
13.75
16.66
+14.51%
7,378,193
07/13/2026
12.11
15.50
12.11
14.55
+21.97%
15,358,441
07/10/2026
12.00
12.15
11.65
11.93
-0.62%
1,708,839
07/09/2026
11.79
12.00
11.25
12.00
+4.35%
1,283,055
07/08/2026
11.55
13.19
11.50
11.50
-7.93%
2,517,079
07/07/2026
12.19
12.50
11.75
12.49
+0.28%
2,151,007
07/06/2026
12.39
12.57
12.12
12.46
+0.44%
1,233,436
07/02/2026
12.60
13.35
12.10
12.40
-4.10%
2,319,944
07/01/2026
13.00
13.45
12.70
12.93
+1.81%
2,056,049
06/30/2026
12.70
12.85
12.33
12.70
+0.91%
1,386,862
06/29/2026
12.58
13.25
12.00
12.59
+2.94%
2,884,764
06/26/2026
12.56
12.72
11.61
12.23
-2.63%
2,864,193
06/25/2026
12.73
13.25
12.55
12.56
-0.32%
3,204,652
06/24/2026
14.20
14.30
12.57
12.60
-13.11%
4,916,347