5 DAY PERFORMANCE
+9.27%
1 MONTH PERFORMANCE
-31.68%
3 MONTH PERFORMANCE
-66.83%
6 MONTH PERFORMANCE
-72.10%
YEAR-TO-DATE PERFORMANCE
-89.00%
1 YEAR PERFORMANCE
-98.78%
Alpha Compute Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $3.22 | $3.30 (2.48%) | $3.47 | $3.00 | 40.18 K | $1.08 M |
| 10/28/2026 | $3.21 | $3.33 (3.74%) | $3.48 | $3.00 | 26.11 K | $1.09 M |
| 10/27/2026 | $2.97 | $3.23 (8.75%) | $3.47 | $2.97 | 18.48 K | $1.05 M |
| 10/26/2026 | $2.93 | $2.98 (1.71%) | $3.18 | $2.86 | 27.35 K | $971.89 K |
| 10/23/2026 | $2.87 | $3.02 (5.23%) | $3.12 | $2.83 | 34.92 K | $984.93 K |
| 10/22/2026 | $3.16 | $2.97 (-6.01%) | $3.23 | $2.78 | 64.55 K | $968.63 K |
| 10/21/2026 | $3.33 | $3.23 (-3%) | $3.38 | $3.09 | 42.50 K | $1.05 M |
| 10/20/2026 | $3.37 | $3.38 (0.3%) | $3.53 | $3.33 | 30.40 K | $1.10 M |
| 10/19/2026 | $3.40 | $3.38 (-0.59%) | $3.50 | $3.25 | 29.24 K | $1.10 M |
| 10/16/2026 | $3.76 | $3.40 (-9.57%) | $3.80 | $3.40 | 45.37 K | $1.11 M |
| 10/15/2026 | $3.63 | $3.60 (-0.83%) | $3.66 | $3.53 | 50.68 K | $1.17 M |
| 10/14/2026 | $3.76 | $3.76 (0%) | $5.22 | $3.51 | 1.64 M | $1.23 M |
| 10/13/2026 | $3.88 | $4.02 (3.61%) | $4.08 | $3.61 | 25.14 K | $1.31 M |
| 10/12/2026 | $3.92 | $3.80 (-3.06%) | $3.99 | $3.75 | 21.06 K | $1.24 M |
| 10/09/2026 | $3.82 | $3.97 (3.93%) | $4.07 | $3.77 | 26.69 K | $1.29 M |
| 10/08/2026 | $3.93 | $3.77 (-4.07%) | $3.94 | $3.60 | 63.57 K | $1.23 M |
| 10/07/2026 | $3.84 | $3.96 (3.13%) | $4.40 | $3.75 | 768.00 K | $1.29 M |
| 10/06/2026 | $4.28 | $4.02 (-6.07%) | $4.46 | $3.91 | 543.09 K | $1.31 M |
| 10/05/2026 | $4.60 | $4.39 (-4.57%) | $4.63 | $4.35 | 25.44 K | $1.43 M |
| 10/02/2026 | $4.77 | $4.60 (-3.56%) | $4.77 | $4.41 | 54.31 K | $1.50 M |
| 10/01/2026 | $4.83 | $4.74 (-1.86%) | $4.84 | $4.51 | 19.01 K | $1.55 M |
| 09/30/2026 | $5.09 | $4.83 (-5.11%) | $5.09 | $4.74 | 36.21 K | $1.58 M |
| 09/29/2026 | $5.33 | $5.14 (-3.56%) | $5.33 | $4.79 | 43.01 K | $1.68 M |
| 09/28/2026 | $5.58 | $5.30 (-5.02%) | $5.58 | $5.25 | 46.58 K | $1.73 M |
| 09/25/2026 | $5.50 | $5.58 (1.45%) | $5.79 | $5.01 | 195.42 K | $1.82 M |
| 09/24/2026 | $4.50 | $5.61 (24.67%) | $5.63 | $4.50 | 160.08 K | $1.83 M |
| 09/23/2026 | $4.45 | $4.54 (2.02%) | $4.65 | $4.20 | 141.12 K | $1.48 M |
| 09/22/2026 | $4.66 | $4.35 (-6.65%) | $4.69 | $4.26 | 74.92 K | $1.42 M |
| 09/21/2026 | $4.75 | $4.56 (-4%) | $4.94 | $4.51 | 49.71 K | $1.49 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 |
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.
