Alpha Compute Corp - Common Stock (ALP)

0.1686
-0.0014 (-0.82%)
NASDAQ· Last Trade: Aug 27th, 8:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alpha Compute Corp - Common Stock (ALP)

DateOpenHighLowCloseVolumeAdjusted Close
8/26/20260.170.170.170.172,223,7280.17
8/25/20260.150.170.150.173,357,6700.17
8/24/20260.150.160.150.153,335,0710.15
8/21/20260.150.160.140.152,748,2580.15
8/20/20260.150.160.150.163,316,8610.16
8/19/20260.160.160.140.157,807,3460.15
8/18/20260.150.160.150.161,597,1920.16
8/17/20260.170.170.150.164,280,7190.16
8/14/20260.160.170.160.172,852,2070.17
8/13/20260.170.180.150.175,054,0100.17
8/12/20260.180.180.150.1855,478,9870.18
8/11/20260.190.190.180.1968,780,8940.19
8/10/20260.200.200.190.19863,1970.19
8/07/20260.190.190.180.191,274,0060.19
8/06/20260.190.190.180.181,096,3260.18
8/05/20260.200.200.180.181,725,0880.18
8/04/20260.190.200.190.192,354,3070.19
8/03/20260.190.200.190.191,243,2050.19
7/31/20260.190.210.190.201,691,9130.20
7/30/20260.190.210.190.201,246,9720.20
7/29/20260.200.200.180.192,112,7930.19
7/28/20260.210.210.190.202,002,0740.20
7/27/20260.220.220.200.211,238,6880.21
7/24/20260.250.250.210.221,886,6140.22
7/23/20260.240.250.220.241,491,2390.24
7/22/20260.230.250.230.242,145,9470.24
7/21/20260.230.240.200.233,384,7380.23
7/20/20260.210.230.200.224,247,0470.22
7/17/20260.190.200.180.203,903,5880.20
7/16/20260.240.270.200.2011,538,4490.20
7/15/20260.300.330.290.326,454,5560.32
7/14/20260.290.330.280.337,386,5220.33
7/13/20260.240.310.240.2915,292,9580.29
7/10/20260.240.240.230.241,708,8400.24
7/09/20260.240.240.230.241,230,7430.24
7/08/20260.230.260.230.232,514,2180.23
7/07/20260.250.250.230.252,150,0980.25
7/06/20260.250.250.240.251,211,9250.25
7/02/20260.250.270.240.252,319,9440.25
7/01/20260.260.270.250.262,041,0720.26
6/30/20260.250.260.250.251,371,2100.25
6/29/20260.250.260.240.252,878,0690.25
6/26/20260.250.250.230.242,864,1940.24
6/25/20260.250.270.250.253,152,4070.25
6/24/20260.280.290.250.254,826,3610.25
6/23/20260.280.300.270.295,254,1150.29
6/22/20260.250.300.250.289,198,7080.28
6/18/20260.260.280.250.253,638,6190.25
6/17/20260.250.260.250.263,357,3800.26
6/16/20260.260.270.240.253,509,3010.25
6/15/20260.240.280.240.274,819,7760.27
6/12/20260.260.260.240.244,470,9510.24
6/11/20260.250.270.240.274,692,1940.27
6/10/20260.260.260.220.2511,061,4520.25
6/09/20260.290.290.260.276,179,4210.27
6/08/20260.270.290.260.299,850,9390.29
6/05/20260.270.310.250.2717,799,5110.27
6/04/20260.270.270.260.275,566,5540.27
6/03/20260.280.290.280.286,712,3240.28
6/02/20260.340.340.260.3125,314,9510.31
6/01/20260.360.370.340.379,114,7190.37
5/29/20260.440.400.360.3817,006,6380.38
5/28/20260.440.470.410.4416,909,3120.44
5/27/20260.520.560.410.4582,590,7540.45