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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.75 | $4.68 (-1.58%) | $4.94 | $4.65 | 34.51 K | $1.58 M |
| 09/18/2026 | $4.62 | $4.65 (0.65%) | $4.95 | $4.62 | 55.63 K | $1.52 M |
| 09/17/2026 | $4.21 | $4.50 (6.89%) | $4.61 | $4.08 | 65.37 K | $1.47 M |
| 09/16/2026 | $4.05 | $4.10 (1.23%) | $4.40 | $3.95 | 72.49 K | $1.34 M |
| 09/15/2026 | $4.19 | $4.00 (-4.53%) | $4.26 | $3.80 | 112.18 K | $1.30 M |
| 09/14/2026 | $4.29 | $4.16 (-3.03%) | $4.39 | $4.05 | 115.48 K | $1.36 M |
| 09/11/2026 | $3.54 | $4.04 (14.12%) | $4.06 | $3.20 | 212.18 K | $1.32 M |
| 09/10/2026 | $5.16 | $3.71 (-28.1%) | $5.16 | $3.60 | 638.82 K | $1.21 M |
| 09/09/2026 | $5.01 | $5.41 (7.98%) | $5.78 | $4.80 | 151.50 K | $1.76 M |
| 09/08/2026 | $5.04 | $5.39 (6.94%) | $5.41 | $4.96 | 66.40 K | $1.76 M |
| 09/04/2026 | $4.93 | $4.96 (0.61%) | $5.14 | $4.75 | 196.12 K | $1.62 M |
| 09/03/2026 | $9.00 | $5.75 (-36.11%) | $9.60 | $5.31 | 371.36 K | $1.88 M |
| 09/02/2026 | $8.54 | $8.95 (4.8%) | $9.00 | $8.53 | 44.32 K | $2.92 M |
| 09/01/2026 | $8.24 | $8.73 (5.95%) | $8.98 | $8.06 | 118.95 K | $2.85 M |
| 08/31/2026 | $8.25 | $8.49 (2.91%) | $8.67 | $8.25 | 38.25 K | $2.77 M |
| 08/28/2026 | $8.80 | $8.46 (-3.86%) | $8.88 | $8.20 | 40.38 K | $2.76 M |
| 08/27/2026 | $8.77 | $8.82 (0.57%) | $8.99 | $8.48 | 39.78 K | $2.88 M |
| 08/26/2026 | $8.49 | $8.43 (-0.71%) | $8.75 | $8.25 | 44.62 K | $2.75 M |
| 08/25/2026 | $7.55 | $8.39 (11.13%) | $8.39 | $7.55 | 67.26 K | $2.74 M |
| 08/24/2026 | $7.75 | $7.63 (-1.55%) | $8.09 | $7.39 | 67.77 K | $2.49 M |
| 08/21/2026 | $7.71 | $7.73 (0.26%) | $7.89 | $7.17 | 54.97 K | $2.52 M |
| 08/20/2026 | $7.75 | $7.81 (0.77%) | $7.86 | $7.57 | 67.07 K | $2.55 M |
| 08/19/2026 | $7.95 | $7.55 (-5.03%) | $8.00 | $6.79 | 156.69 K | $2.46 M |
| 08/18/2026 | $7.70 | $8.13 (5.58%) | $8.15 | $7.70 | 32.04 K | $2.65 M |
| 08/17/2026 | $8.44 | $7.94 (-5.92%) | $8.47 | $7.50 | 85.94 K | $2.59 M |
| 08/14/2026 | $8.24 | $8.67 (5.22%) | $8.75 | $8.24 | 57.04 K | $2.83 M |
| 08/13/2026 | $8.60 | $8.49 (-1.28%) | $8.89 | $7.70 | 102.65 K | $2.77 M |
| 08/12/2026 | $9.14 | $9.00 (-1.53%) | $9.20 | $7.50 | 1.11 M | $2.94 M |
| 08/11/2026 | $9.50 | $9.55 (0.53%) | $14.84 | $9.15 | 1.38 M | $3.11 M |
| 08/10/2026 | $10.00 | $9.67 (-3.3%) | $10.00 | $9.50 | 17.27 K | $3.15 M |
| 08/07/2026 | $9.32 | $9.60 (3%) | $9.73 | $9.11 | 25.48 K | $3.13 M |
| 08/06/2026 | $9.31 | $9.11 (-2.15%) | $9.54 | $9.10 | 21.98 K | $2.97 M |
| 08/05/2026 | $10.00 | $9.21 (-7.9%) | $10.04 | $9.16 | 34.65 K | $3.00 M |
| 08/04/2026 | $9.64 | $9.71 (0.73%) | $10.12 | $9.53 | 47.09 K | $3.17 M |
| 08/03/2026 | $9.74 | $9.68 (-0.62%) | $9.90 | $9.50 | 24.96 K | $3.16 M |
| 07/31/2026 | $9.65 | $9.82 (1.76%) | $10.30 | $9.65 | 33.84 K | $3.20 M |
| 07/30/2026 | $9.25 | $9.95 (7.57%) | $10.35 | $9.25 | 25.39 K | $3.25 M |
| 07/29/2026 | $10.12 | $9.38 (-7.31%) | $10.25 | $9.11 | 42.34 K | $3.06 M |
| 07/28/2026 | $10.55 | $10.13 (-3.98%) | $10.55 | $9.70 | 40.13 K | $3.30 M |
| 07/27/2026 | $11.04 | $10.39 (-5.89%) | $11.10 | $10.13 | 24.88 K | $3.39 M |
| 07/24/2026 | $12.40 | $10.80 (-12.9%) | $12.40 | $10.60 | 37.73 K | $3.52 M |
| 07/23/2026 | $12.12 | $12.14 (0.17%) | $12.48 | $11.15 | 30.40 K | $3.96 M |
| 07/22/2026 | $11.64 | $12.15 (4.38%) | $12.72 | $11.64 | 43.15 K | $3.96 M |
| 07/21/2026 | $11.45 | $11.72 (2.36%) | $12.00 | $10.18 | 67.79 K | $3.82 M |
| 07/20/2026 | $10.59 | $10.98 (3.68%) | $11.43 | $10.25 | 85.04 K | $3.58 M |
| 07/17/2026 | $9.40 | $10.04 (6.81%) | $10.24 | $9.06 | 78.07 K | $3.27 M |
| 07/16/2026 | $12.10 | $10.20 (-15.7%) | $13.35 | $9.99 | 231.44 K | $3.33 M |
| 07/15/2026 | $14.98 | $15.95 (6.48%) | $16.50 | $14.75 | 130.84 K | $5.20 M |
| 07/14/2026 | $14.43 | $16.66 (15.45%) | $16.66 | $13.75 | 148.75 K | $5.43 M |
| 07/13/2026 | $12.11 | $14.55 (20.15%) | $15.50 | $12.11 | 307.17 K | $4.75 M |
| 07/10/2026 | $12.00 | $11.93 (-0.58%) | $12.15 | $11.65 | 34.18 K | $3.89 M |
| 07/09/2026 | $11.79 | $12.00 (1.78%) | $12.00 | $11.25 | 25.66 K | $3.91 M |
| 07/08/2026 | $11.55 | $11.50 (-0.43%) | $13.18 | $11.50 | 50.34 K | $3.75 M |
| 07/07/2026 | $12.19 | $12.49 (2.46%) | $12.50 | $11.75 | 43.02 K | $4.07 M |
| 07/06/2026 | $12.39 | $12.46 (0.56%) | $12.57 | $12.12 | 24.67 K | $4.06 M |
| 07/02/2026 | $12.60 | $12.40 (-1.59%) | $13.35 | $12.10 | 46.40 K | $4.04 M |
| 07/01/2026 | $13.00 | $12.93 (-0.54%) | $13.44 | $12.70 | 41.12 K | $4.22 M |
| 06/30/2026 | $12.70 | $12.70 (0%) | $12.85 | $12.33 | 27.74 K | $4.14 M |
| 06/29/2026 | $12.58 | $12.59 (0.08%) | $13.25 | $12.00 | 57.70 K | $4.11 M |
| 06/26/2026 | $12.56 | $12.23 (-2.63%) | $12.72 | $11.61 | 57.28 K | $3.99 M |
| 06/25/2026 | $12.73 | $12.56 (-1.34%) | $13.25 | $12.55 | 64.09 K | $4.10 M |
| 06/24/2026 | $14.20 | $12.60 (-11.27%) | $14.30 | $12.57 | 98.33 K | $4.11 M |
| 06/23/2026 | $13.75 | $14.50 (5.45%) | $15.00 | $13.65 | 105.93 K | $4.73 M |
| 06/22/2026 | $12.74 | $13.94 (9.42%) | $15.00 | $12.50 | 184.76 K | $4.55 M |
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.
