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 |
|---|---|---|---|---|---|---|
| 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 (9.76%) | $0.27 | $0.24 | 4.76 M | $677.16 K |
| 06/10/2026 | $0.26 | $0.25 (-3.09%) | $0.26 | $0.22 | 11.17 M | $629.51 K |
| 06/09/2026 | $0.29 | $0.27 (-7.56%) | $0.29 | $0.26 | 6.20 M | $674.65 K |
| 06/08/2026 | $0.27 | $0.29 (7.75%) | $0.29 | $0.26 | 9.91 M | $732.34 K |
| 06/05/2026 | $0.27 | $0.27 (0.37%) | $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 (-1.06%) | $0.29 | $0.28 | 6.91 M | $704.75 K |
| 06/02/2026 | $0.34 | $0.31 (-9.12%) | $0.34 | $0.26 | 25.47 M | $774.97 K |
| 06/01/2026 | $0.36 | $0.37 (1.67%) | $0.37 | $0.34 | 9.17 M | $917.93 K |
| 05/29/2026 | $0.39 | $0.38 (-3.32%) | $0.40 | $0.36 | 17.01 M | $950.53 K |
| 05/28/2026 | $0.44 | $0.44 (0.46%) | $0.47 | $0.41 | 17.49 M | $1.10 M |
| 05/27/2026 | $0.52 | $0.45 (-14.56%) | $0.56 | $0.41 | 82.89 M | $1.12 M |
| 05/26/2026 | $0.37 | $0.45 (21.83%) | $0.48 | $0.36 | 38.58 M | $1.13 M |
| 05/22/2026 | $0.37 | $0.36 (-2.41%) | $0.40 | $0.34 | 16.96 M | $912.91 K |
| 05/21/2026 | $0.33 | $0.39 (17.74%) | $0.45 | $0.33 | 60.17 M | $965.58 K |
| 05/20/2026 | $0.35 | $0.35 (-0.57%) | $0.36 | $0.33 | 11.27 M | $872.78 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 (9.01%) | $0.36 | $0.30 | 34.51 M | $910.40 K |
| 05/15/2026 | $0.34 | $0.33 (-4.07%) | $0.35 | $0.30 | 75.73 M | $827.64 K |
| 05/14/2026 | $0.42 | $0.33 (-21.43%) | $0.43 | $0.31 | 328.98 M | $827.64 K |
| 05/13/2026 | $0.25 | $0.27 (6.35%) | $0.27 | $0.24 | 18.41 M | $672.14 K |
| 05/12/2026 | $0.24 | $0.28 (14.11%) | $0.33 | $0.23 | 105.75 M | $689.70 K |
| 05/11/2026 | $0.23 | $0.24 (3.48%) | $0.25 | $0.21 | 6.89 M | $596.90 K |
| 05/08/2026 | $0.27 | $0.24 (-9.43%) | $0.27 | $0.23 | 41.09 M | $601.92 K |
| 05/07/2026 | $0.28 | $0.26 (-6.14%) | $0.28 | $0.25 | 6.78 M | $652.08 K |
| 05/06/2026 | $0.25 | $0.27 (7.57%) | $0.27 | $0.25 | 4.70 M | $677.16 K |
| 05/05/2026 | $0.26 | $0.24 (-5.79%) | $0.26 | $0.24 | 2.69 M | $611.95 K |
| 05/04/2026 | $0.25 | $0.26 (3.64%) | $0.26 | $0.25 | 5.72 M | $642.05 K |
| 05/01/2026 | $0.24 | $0.24 (2.13%) | $0.24 | $0.23 | 1.81 M | $601.92 K |
| 04/30/2026 | $0.23 | $0.24 (3.04%) | $0.25 | $0.23 | 2.64 M | $594.40 K |
| 04/29/2026 | $0.23 | $0.23 (-1.32%) | $0.23 | $0.21 | 3.66 M | $564.30 K |
| 04/28/2026 | $0.22 | $0.24 (10.45%) | $0.25 | $0.22 | 6.21 M | $609.44 K |
| 04/27/2026 | $0.22 | $0.23 (3.64%) | $0.23 | $0.20 | 10.73 M | $571.82 K |
| 04/24/2026 | $0.19 | $0.22 (16.67%) | $0.22 | $0.18 | 16.46 M | $544.24 K |
| 04/23/2026 | $0.21 | $0.18 (-12.02%) | $0.21 | $0.18 | 16.31 M | $458.96 K |
| 04/22/2026 | $0.34 | $0.23 (-32.75%) | $0.34 | $0.22 | 223.09 M | $576.84 K |
| 04/21/2026 | $0.29 | $0.28 (-1.75%) | $0.33 | $0.22 | 2.38 M | $702.24 K |
| 04/20/2026 | $0.33 | $0.32 (-3.03%) | $0.35 | $0.31 | 9.86 M | $802.56 K |
| 04/17/2026 | $0.33 | $0.32 (-3.9%) | $0.33 | $0.32 | 364.30 K | $802.56 K |
| 04/16/2026 | $0.34 | $0.32 (-5.59%) | $0.34 | $0.32 | 464.40 K | $805.07 K |
| 04/15/2026 | $0.32 | $0.34 (5.94%) | $0.34 | $0.32 | 727.90 K | $850.21 K |
| 04/14/2026 | $0.32 | $0.33 (2.17%) | $0.33 | $0.31 | 634.80 K | $827.64 K |
| 04/13/2026 | $0.32 | $0.33 (4.44%) | $0.33 | $0.28 | 932.30 K | $825.13 K |
| 04/10/2026 | $0.31 | $0.31 (0%) | $0.32 | $0.30 | 608.80 K | $777.48 K |
| 04/09/2026 | $0.32 | $0.31 (-3.12%) | $0.35 | $0.29 | 6.77 M | $777.48 K |
| 04/08/2026 | $0.32 | $0.32 (-0.63%) | $0.33 | $0.31 | 324.60 K | $795.04 K |
| 04/07/2026 | $0.32 | $0.31 (-1.89%) | $0.34 | $0.31 | 271.70 K | $782.50 K |
| 04/06/2026 | $0.31 | $0.33 (4.84%) | $0.35 | $0.31 | 288.90 K | $815.10 K |
| 04/02/2026 | $0.31 | $0.32 (2.27%) | $0.33 | $0.30 | 569.00 K | $792.53 K |
| 04/01/2026 | $0.32 | $0.33 (0.62%) | $0.34 | $0.31 | 343.80 K | $815.10 K |
| 03/31/2026 | $0.29 | $0.32 (7.48%) | $0.33 | $0.29 | 460.70 K | $792.53 K |
| 03/30/2026 | $0.31 | $0.30 (-1.64%) | $0.31 | $0.29 | 326.40 K | $752.40 K |
| 03/27/2026 | $0.33 | $0.30 (-10.57%) | $0.33 | $0.29 | 575.50 K | $742.37 K |
| 03/26/2026 | $0.34 | $0.33 (-2.37%) | $0.35 | $0.32 | 209.10 K | $827.64 K |
| 03/25/2026 | $0.34 | $0.34 (-2.04%) | $0.35 | $0.33 | 259.10 K | $842.69 K |
| 03/24/2026 | $0.37 | $0.34 (-7.05%) | $0.37 | $0.33 | 396.90 K | $860.24 K |
| 03/23/2026 | $0.36 | $0.37 (3.61%) | $0.38 | $0.35 | 364.30 K | $935.48 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.
