5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Alpha Compute Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.19 | $0.18 (-2.1%) | $0.19 | $0.18 | 1.10 M | $2.97 M |
| 08/05/2026 | $0.20 | $0.18 (-7.95%) | $0.20 | $0.18 | 1.73 M | $3.00 M |
| 08/04/2026 | $0.19 | $0.19 (0.73%) | $0.20 | $0.19 | 2.35 M | $3.17 M |
| 08/03/2026 | $0.19 | $0.19 (-0.72%) | $0.20 | $0.19 | 1.25 M | $3.16 M |
| 07/31/2026 | $0.19 | $0.20 (1.71%) | $0.21 | $0.19 | 1.69 M | $492.32 K |
| 07/30/2026 | $0.19 | $0.20 (7.51%) | $0.21 | $0.19 | 1.27 M | $499.09 K |
| 07/29/2026 | $0.20 | $0.19 (-7.27%) | $0.21 | $0.18 | 2.12 M | $470.50 K |
| 07/28/2026 | $0.21 | $0.20 (-4.03%) | $0.21 | $0.19 | 2.01 M | $507.87 K |
| 07/27/2026 | $0.22 | $0.21 (-5.89%) | $0.22 | $0.20 | 1.24 M | $521.16 K |
| 07/24/2026 | $0.25 | $0.22 (-12.9%) | $0.25 | $0.21 | 1.89 M | $541.73 K |
| 07/23/2026 | $0.24 | $0.24 (0.21%) | $0.25 | $0.22 | 1.52 M | $608.94 K |
| 07/22/2026 | $0.23 | $0.24 (4.43%) | $0.25 | $0.23 | 2.16 M | $609.44 K |
| 07/21/2026 | $0.23 | $0.23 (2.31%) | $0.24 | $0.20 | 3.39 M | $587.62 K |
| 07/20/2026 | $0.21 | $0.22 (3.64%) | $0.23 | $0.21 | 4.25 M | $550.51 K |
| 07/17/2026 | $0.19 | $0.20 (6.76%) | $0.20 | $0.18 | 3.90 M | $503.36 K |
| 07/16/2026 | $0.24 | $0.20 (-15.74%) | $0.27 | $0.20 | 11.57 M | $511.38 K |
| 07/15/2026 | $0.30 | $0.32 (6.48%) | $0.33 | $0.30 | 6.54 M | $800.05 K |
| 07/14/2026 | $0.29 | $0.33 (15.42%) | $0.33 | $0.28 | 7.44 M | $835.41 K |
| 07/13/2026 | $0.24 | $0.29 (20.11%) | $0.31 | $0.24 | 15.36 M | $729.58 K |
| 07/10/2026 | $0.24 | $0.24 (-0.63%) | $0.24 | $0.23 | 1.71 M | $598.16 K |
| 07/09/2026 | $0.24 | $0.24 (1.78%) | $0.24 | $0.23 | 1.28 M | $601.92 K |
| 07/08/2026 | $0.23 | $0.23 (-0.43%) | $0.26 | $0.23 | 2.52 M | $576.84 K |
| 07/07/2026 | $0.24 | $0.25 (2.46%) | $0.25 | $0.24 | 2.15 M | $626.50 K |
| 07/06/2026 | $0.25 | $0.25 (0.52%) | $0.25 | $0.24 | 1.23 M | $624.74 K |
| 07/02/2026 | $0.25 | $0.25 (-1.55%) | $0.27 | $0.24 | 2.32 M | $621.98 K |
| 07/01/2026 | $0.26 | $0.26 (-0.54%) | $0.27 | $0.25 | 2.06 M | $648.57 K |
| 06/30/2026 | $0.25 | $0.25 (0%) | $0.26 | $0.25 | 1.39 M | $637.03 K |
| 06/29/2026 | $0.25 | $0.25 (0.04%) | $0.26 | $0.24 | 2.88 M | $631.26 K |
| 06/26/2026 | $0.25 | $0.24 (-2.63%) | $0.25 | $0.23 | 2.86 M | $613.21 K |
| 06/25/2026 | $0.25 | $0.25 (-1.34%) | $0.27 | $0.25 | 3.20 M | $629.76 K |
| 06/24/2026 | $0.28 | $0.25 (-11.3%) | $0.29 | $0.25 | 4.92 M | $631.77 K |
| 06/23/2026 | $0.28 | $0.29 (5.42%) | $0.30 | $0.27 | 5.30 M | $727.07 K |
| 06/22/2026 | $0.25 | $0.28 (9.5%) | $0.30 | $0.25 | 9.24 M | $699.48 K |
| 06/18/2026 | $0.26 | $0.25 (-4.22%) | $0.28 | $0.25 | 3.64 M | $623.99 K |
| 06/17/2026 | $0.25 | $0.26 (4.3%) | $0.26 | $0.25 | 3.39 M | $651.58 K |
| 06/16/2026 | $0.26 | $0.25 (-5.38%) | $0.27 | $0.24 | 3.53 M | $616.97 K |
| 06/15/2026 | $0.25 | $0.27 (11.02%) | $0.28 | $0.25 | 4.86 M | $682.18 K |
| 06/12/2026 | $0.26 | $0.24 (-6.73%) | $0.26 | $0.24 | 4.47 M | $604.68 K |
| 06/11/2026 | $0.25 | $0.27 (9.67%) | $0.27 | $0.24 | 4.76 M | $677.16 K |
| 06/10/2026 | $0.26 | $0.25 (-3.22%) | $0.26 | $0.22 | 11.17 M | $629.26 K |
| 06/09/2026 | $0.29 | $0.27 (-7.6%) | $0.29 | $0.26 | 6.20 M | $674.15 K |
| 06/08/2026 | $0.27 | $0.29 (7.82%) | $0.29 | $0.26 | 9.91 M | $732.84 K |
| 06/05/2026 | $0.27 | $0.27 (0.56%) | $0.31 | $0.25 | 17.80 M | $677.16 K |
| 06/04/2026 | $0.27 | $0.27 (1.48%) | $0.27 | $0.26 | 5.62 M | $687.19 K |
| 06/03/2026 | $0.28 | $0.28 (-1.09%) | $0.29 | $0.28 | 6.91 M | $705.50 K |
| 06/02/2026 | $0.34 | $0.31 (-9.09%) | $0.34 | $0.26 | 25.47 M | $775.22 K |
| 06/01/2026 | $0.36 | $0.37 (1.75%) | $0.37 | $0.34 | 9.17 M | $918.68 K |
| 05/29/2026 | $0.39 | $0.38 (-3.25%) | $0.40 | $0.36 | 17.01 M | $950.53 K |
| 05/28/2026 | $0.44 | $0.44 (0.35%) | $0.47 | $0.41 | 17.49 M | $1.10 M |
| 05/27/2026 | $0.52 | $0.45 (-14.54%) | $0.56 | $0.41 | 82.89 M | $1.12 M |
| 05/26/2026 | $0.37 | $0.45 (21.78%) | $0.48 | $0.36 | 38.58 M | $1.13 M |
| 05/22/2026 | $0.37 | $0.36 (-2.26%) | $0.40 | $0.34 | 16.96 M | $913.16 K |
| 05/21/2026 | $0.33 | $0.39 (17.73%) | $0.45 | $0.33 | 60.17 M | $966.08 K |
| 05/20/2026 | $0.35 | $0.35 (-0.46%) | $0.36 | $0.33 | 11.27 M | $873.54 K |
| 05/19/2026 | $0.32 | $0.36 (14.56%) | $0.36 | $0.31 | 17.35 M | $907.90 K |
| 05/18/2026 | $0.33 | $0.36 (9.16%) | $0.36 | $0.30 | 34.51 M | $911.16 K |
| 05/15/2026 | $0.34 | $0.33 (-4.13%) | $0.35 | $0.30 | 75.73 M | $827.64 K |
| 05/14/2026 | $0.42 | $0.33 (-21.47%) | $0.43 | $0.31 | 328.98 M | $827.64 K |
| 05/13/2026 | $0.25 | $0.27 (6.23%) | $0.27 | $0.24 | 18.41 M | $671.89 K |
| 05/12/2026 | $0.24 | $0.27 (13.92%) | $0.33 | $0.23 | 105.75 M | $689.45 K |
| 05/11/2026 | $0.23 | $0.24 (3.52%) | $0.24 | $0.21 | 6.89 M | $597.15 K |
| 05/08/2026 | $0.27 | $0.24 (-9.55%) | $0.27 | $0.23 | 41.09 M | $601.17 K |
| 05/07/2026 | $0.28 | $0.26 (-6.1%) | $0.28 | $0.25 | 6.78 M | $652.08 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
