MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALP — Alpha Compute Corp Common Stock
NasdaqAlpha Compute Corp Common Stock
$4.74
-0.10(-1.97%)
- O
- 4.83
- H
- 4.84
- L
- 4.51
- V
- 18.78K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.74
Period Return-47.91%
Period High$15.82
Period Low$0.11
Avg Daily Volume5.81M
Total Trading Days365
ALP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.83 | $4.84 | $4.51 | $4.74 | $-0.10 | -1.97% | 18,775 | $4.70 | $4.51 $4.84 |
| Sep 30, 2026 | $5.09 | $5.09 | $4.74 | $4.83 | $-0.31 | -6.03% | 36,206 | $4.86 | $4.74 $5.09 |
| Sep 29, 2026 | $5.33 | $5.33 | $4.79 | $5.14 | $-0.16 | -3.02% | 43,012 | $5.17 | $4.79 $5.33 |
| Sep 28, 2026 | $5.58 | $5.58 | $5.25 | $5.30 | $-0.28 | -5.02% | 46,580 | $5.41 | $5.25 $5.58 |
| Sep 25, 2026 | $5.50 | $5.79 | $5.01 | $5.58 | $-0.03 | -0.53% | 195,417 | $5.57 | $5.01 $5.79 |
| Sep 24, 2026 | $4.50 | $5.63 | $4.50 | $5.61 | +$1.07 | +23.57% | 160,075 | $5.21 | $4.50 $5.63 |
| Sep 23, 2026 | $4.45 | $4.65 | $4.20 | $4.54 | +$0.19 | +4.37% | 141,119 | $4.64 | $4.20 $4.65 |
| Sep 22, 2026 | $4.66 | $4.69 | $4.26 | $4.35 | $-0.21 | -4.61% | 74,924 | $4.52 | $4.26 $4.69 |
| Sep 21, 2026 | $4.75 | $4.94 | $4.51 | $4.56 | $-0.09 | -1.94% | 49,712 | $4.73 | $4.51 $4.94 |
| Sep 18, 2026 | $4.62 | $4.95 | $4.62 | $4.65 | +$0.15 | +3.33% | 55,630 | $4.77 | $4.62 $4.95 |
| Sep 17, 2026 | $4.21 | $4.61 | $4.08 | $4.50 | +$0.40 | +9.76% | 65,372 | $4.49 | $4.08 $4.61 |
| Sep 16, 2026 | $4.05 | $4.40 | $3.95 | $4.10 | +$0.10 | +2.50% | 72,492 | $4.11 | $3.95 $4.40 |
| Sep 15, 2026 | $4.19 | $4.26 | $3.80 | $4.00 | $-0.16 | -3.85% | 104,121 | $4.05 | $3.80 $4.26 |
| Sep 14, 2026 | $4.29 | $4.39 | $4.05 | $4.16 | +$0.12 | +2.97% | 114,155 | $4.18 | $4.05 $4.39 |
| Sep 11, 2026 | $3.54 | $4.06 | $3.20 | $4.04 | +$0.33 | +8.89% | 212,175 | $3.61 | $3.20 $4.06 |
| Sep 10, 2026 | $5.16 | $5.16 | $3.60 | $3.71 | $-1.70 | -31.48% | 638,821 | $4.05 | $3.60 $5.16 |
| Sep 9, 2026 | $5.01 | $5.78 | $4.80 | $5.41 | +$0.03 | +0.54% | 151,501 | $5.18 | $4.80 $5.78 |
| Sep 8, 2026 | $5.04 | $5.41 | $4.96 | $5.39 | +$0.43 | +8.57% | 66,402 | $5.15 | $4.96 $5.41 |
| Sep 4, 2026 | $4.94 | $5.14 | $4.75 | $4.96 | +$4.85 | +4213.04% | 196,121 | $4.86 | $4.75 $5.14 |
| Sep 3, 2026 | $0.18 | $0.19 | $0.11 | $0.12 | $-0.06 | -35.75% | 18,567,751 | $0.13 | $0.11 $0.19 |
| Sep 2, 2026 | $0.17 | $0.18 | $0.17 | $0.18 | +$0.00 | +2.58% | 2,134,522 | $0.18 | $0.17 $0.18 |
| Sep 1, 2026 | $0.16 | $0.18 | $0.16 | $0.17 | +$0.00 | +2.77% | 5,947,607 | $0.17 | $0.16 $0.18 |
| Aug 31, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | +$0.00 | +0.35% | 1,912,358 | $0.17 | $0.17 $0.17 |
| Aug 28, 2026 | $0.18 | $0.18 | $0.16 | $0.17 | $-0.01 | -4.08% | 2,019,055 | $0.17 | $0.16 $0.18 |
| Aug 27, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | +$0.01 | +4.63% | 1,989,054 | $0.17 | $0.17 $0.18 |
| Aug 26, 2026 | $0.17 | $0.18 | $0.17 | $0.17 | +$0.00 | +0.54% | 2,230,808 | $0.17 | $0.17 $0.18 |
| Aug 25, 2026 | $0.15 | $0.17 | $0.15 | $0.17 | +$0.02 | +9.97% | 3,363,158 | $0.16 | $0.15 $0.17 |
| Aug 24, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $-0.00 | -1.29% | 3,388,435 | $0.16 | $0.15 $0.16 |
| Aug 21, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | $-0.00 | -1.02% | 2,748,258 | $0.15 | $0.14 $0.16 |
| Aug 20, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | +$0.01 | +3.38% | 2,833,710 | $0.16 | $0.15 $0.16 |