Alpha Compute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.22	0.25	0.22	0.24	0.24	6.54%	6,209,053
Apr 27, 2026	0.22	0.23	0.20	0.23	0.23	5.12%	10,731,134
Apr 24, 2026	0.19	0.22	0.18	0.22	0.22	18.47%	16,464,445
Apr 23, 2026	0.21	0.21	0.18	0.18	0.18	-20.43%	16,307,300
Apr 22, 2026	0.34	0.34	0.22	0.23	0.23	-17.86%	223,089,999
Apr 21, 2026	0.29	0.33	0.22	0.28	0.28	-12.50%	2,380,851
Apr 20, 2026	0.33	0.35	0.31	0.32	0.32	-	9,856,890
Apr 17, 2026	0.33	0.33	0.32	0.32	0.32	-0.34%	364,301
Apr 16, 2026	0.34	0.34	0.32	0.32	0.32	-5.28%	464,377
Apr 15, 2026	0.32	0.34	0.32	0.34	0.34	2.73%	727,863
Apr 14, 2026	0.32	0.33	0.31	0.33	0.33	0.30%	634,767
Apr 13, 2026	0.31	0.33	0.28	0.33	0.33	6.30%	932,316
Apr 10, 2026	0.31	0.32	0.30	0.31	0.31	-0.16%	608,803
Apr 9, 2026	0.32	0.35	0.29	0.31	0.31	-2.33%	6,767,196
Apr 8, 2026	0.32	0.33	0.31	0.32	0.32	1.73%	324,638
Apr 7, 2026	0.32	0.34	0.31	0.31	0.31	-3.88%	271,719
Apr 6, 2026	0.31	0.35	0.31	0.32	0.32	2.72%	288,884
Apr 2, 2026	0.31	0.33	0.30	0.32	0.32	-2.65%	569,023
Apr 1, 2026	0.32	0.34	0.31	0.32	0.32	2.72%	343,771
Mar 31, 2026	0.29	0.33	0.29	0.32	0.32	5.44%	460,746
Mar 30, 2026	0.31	0.31	0.29	0.30	0.30	1.32%	326,365
Mar 27, 2026	0.33	0.33	0.29	0.30	0.30	-10.36%	575,520
Mar 26, 2026	0.34	0.35	0.32	0.33	0.33	-1.70%	209,114
Mar 25, 2026	0.34	0.35	0.33	0.34	0.34	-2.24%	259,122
Mar 24, 2026	0.37	0.37	0.33	0.34	0.34	-7.98%	396,917
Mar 23, 2026	0.36	0.37	0.35	0.37	0.37	5.45%	364,265
Mar 20, 2026	0.35	0.36	0.34	0.35	0.35	3.18%	445,454
Mar 19, 2026	0.36	0.38	0.33	0.34	0.34	-2.00%	4,893,616
Mar 18, 2026	0.36	0.36	0.35	0.35	0.35	-3.58%	319,723
Mar 17, 2026	0.35	0.37	0.35	0.36	0.36	0.86%	360,587
Mar 16, 2026	0.39	0.39	0.36	0.36	0.36	-5.79%	347,192
Mar 13, 2026	0.40	0.41	0.38	0.38	0.38	-3.46%	207,401
Mar 12, 2026	0.40	0.40	0.39	0.40	0.40	-1.54%	217,730
Mar 11, 2026	0.39	0.41	0.39	0.40	0.40	0.35%	270,840
Mar 10, 2026	0.39	0.42	0.38	0.40	0.40	2.17%	345,483
Mar 9, 2026	0.37	0.40	0.35	0.39	0.39	7.10%	348,387
Mar 6, 2026	0.38	0.39	0.36	0.37	0.37	-6.87%	514,657
Mar 5, 2026	0.43	0.43	0.39	0.39	0.39	-6.43%	423,945
Mar 4, 2026	0.37	0.44	0.37	0.42	0.42	9.52%	638,285
Mar 3, 2026	0.38	0.39	0.35	0.38	0.38	-2.07%	612,977
Mar 2, 2026	0.39	0.41	0.37	0.39	0.39	-4.49%	525,414
Feb 27, 2026	0.43	0.44	0.41	0.41	0.41	-5.16%	260,178
Feb 26, 2026	0.44	0.45	0.42	0.43	0.43	0.35%	205,255
Feb 25, 2026	0.41	0.46	0.40	0.43	0.43	7.70%	687,509
Feb 24, 2026	0.43	0.43	0.39	0.40	0.40	-2.44%	669,880
Feb 23, 2026	0.41	0.43	0.40	0.41	0.41	-1.32%	291,061
Feb 20, 2026	0.45	0.46	0.41	0.42	0.42	-8.80%	339,657
Feb 19, 2026	0.45	0.47	0.44	0.46	0.46	1.22%	408,695
Feb 18, 2026	0.49	0.49	0.44	0.45	0.45	-7.67%	648,217
Feb 17, 2026	0.39	0.52	0.36	0.49	0.49	-6.25%	3,333,899
Feb 13, 2026	0.51	0.53	0.48	0.52	0.52	3.59%	514,955
Feb 12, 2026	0.50	0.53	0.46	0.50	0.50	0.40%	551,672
Feb 11, 2026	0.54	0.54	0.50	0.50	0.50	-7.41%	694,258
Feb 10, 2026	0.53	0.59	0.51	0.54	0.54	5.47%	1,108,962
Feb 9, 2026	0.53	0.54	0.50	0.51	0.51	-4.48%	424,093
Feb 6, 2026	0.50	0.54	0.48	0.54	0.54	8.79%	674,038
Feb 5, 2026	0.50	0.52	0.49	0.49	0.49	-3.39%	1,113,935
Feb 4, 2026	0.60	0.61	0.50	0.51	0.51	-15.00%	1,981,375
Feb 3, 2026	0.64	0.65	0.58	0.60	0.60	-6.26%	1,084,476
Feb 2, 2026	0.64	0.68	0.63	0.64	0.64	1.14%	1,191,878
Jan 30, 2026	0.72	0.72	0.63	0.63	0.63	-14.37%	1,710,201
Jan 29, 2026	0.67	0.76	0.67	0.74	0.74	11.83%	4,214,163
Jan 28, 2026	0.72	0.74	0.64	0.66	0.66	10.52%	7,931,301
Jan 27, 2026	0.63	0.63	0.59	0.60	0.60	-5.00%	1,478,377
Jan 26, 2026	0.68	0.69	0.58	0.63	0.63	-7.03%	3,798,554
Jan 23, 2026	0.71	0.73	0.67	0.68	0.68	-8.50%	1,772,569
Jan 22, 2026	0.76	0.77	0.63	0.74	0.74	-5.15%	3,050,827
Jan 21, 2026	0.79	0.83	0.76	0.78	0.78	-15.45%	5,598,407
Jan 20, 2026	0.96	1.03	0.86	0.92	0.92	22.99%	51,088,701
Jan 16, 2026	0.85	0.88	0.75	0.75	0.75	-11.75%	2,770,410
Jan 15, 2026	0.87	0.89	0.73	0.85	0.85	-7.27%	6,254,540
Jan 14, 2026	1.05	1.05	0.84	0.92	0.92	-29.47%	15,078,623
Jan 13, 2026	1.82	3.30	1.30	1.30	1.30	42.86%	174,312,997
Jan 12, 2026	0.88	1.07	0.88	0.91	0.91	1.04%	51,780,689
Jan 9, 2026	0.94	0.97	0.87	0.90	0.90	-1.03%	127,256
Jan 8, 2026	1.02	1.04	0.87	0.91	0.91	-12.50%	156,780
Jan 7, 2026	1.08	1.09	0.97	1.04	1.04	4.00%	253,547
Jan 6, 2026	0.84	1.10	0.83	1.00	1.00	24.78%	802,669
Jan 5, 2026	0.76	0.83	0.74	0.80	0.80	4.70%	134,393
Jan 2, 2026	0.61	0.89	0.60	0.77	0.77	27.57%	1,095,657
Dec 31, 2025	0.57	0.60	0.57	0.60	0.60	3.45%	121,229
Dec 30, 2025	0.60	0.61	0.57	0.58	0.58	-4.48%	157,270
Dec 29, 2025	0.60	0.64	0.56	0.61	0.61	-7.52%	223,461
Dec 26, 2025	0.69	0.69	0.65	0.66	0.66	1.17%	159,448
Dec 24, 2025	0.67	0.67	0.65	0.65	0.65	-2.33%	112,361
Dec 23, 2025	0.65	0.72	0.64	0.66	0.66	-3.42%	240,372
Dec 22, 2025	0.72	0.75	0.66	0.69	0.69	-4.71%	354,497
Dec 19, 2025	0.70	0.76	0.68	0.72	0.72	1.68%	381,970
Dec 18, 2025	0.78	0.79	0.66	0.71	0.71	-22.12%	1,194,011
Dec 17, 2025	1.16	1.17	0.87	0.91	0.91	-13.98%	2,038,404
Dec 16, 2025	1.24	1.27	1.02	1.06	1.06	-3.64%	6,985,433
Dec 15, 2025	1.25	1.30	0.91	1.10	1.10	-16.67%	917,144
Dec 12, 2025	1.45	1.45	1.30	1.32	1.32	-6.38%	155,371
Dec 11, 2025	1.48	1.62	1.26	1.41	1.41	-2.08%	626,495
Dec 10, 2025	1.65	1.67	1.41	1.44	1.44	-14.29%	300,435
Dec 9, 2025	1.76	1.76	1.61	1.68	1.68	-4.55%	438,190
Dec 8, 2025	1.66	1.86	1.61	1.76	1.76	6.67%	535,842
Dec 5, 2025	1.66	1.71	1.62	1.65	1.65	-3.51%	273,280
Dec 4, 2025	1.59	1.73	1.47	1.71	1.71	7.55%	405,553
Dec 3, 2025	1.62	1.67	1.58	1.59	1.59	-4.79%	239,970