Alpha Compute Corp - Common Stock (ALP)

0.2488
-0.0110 (-4.23%)
NASDAQ· Last Trade: Jun 21st, 4:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alpha Compute Corp - Common Stock (ALP)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.260.280.250.253,638,6190.25
6/17/20260.250.260.250.263,357,3800.26
6/16/20260.260.270.240.253,509,3010.25
6/15/20260.240.280.240.274,819,7760.27
6/12/20260.260.260.240.244,470,9510.24
6/10/20260.260.260.220.2511,061,4520.25
6/09/20260.290.290.260.276,179,4210.27
6/08/20260.270.290.260.299,850,9390.29
6/05/20260.270.310.250.2717,799,5110.27
6/04/20260.270.270.260.275,566,5540.27
6/03/20260.280.290.280.286,712,3240.28
6/02/20260.340.340.260.3125,314,9510.31
6/01/20260.360.370.340.379,114,7190.37
5/29/20260.440.400.360.3817,006,6380.38
5/28/20260.440.470.410.4416,908,8010.44
5/27/20260.520.560.410.4582,590,7540.45
5/26/20260.370.480.360.4538,299,0700.45
5/22/20260.370.400.340.3616,959,2380.36
5/21/20260.330.450.330.3959,690,8710.39
5/20/20260.350.360.330.3510,783,2720.35
5/19/20260.320.360.300.3617,231,2420.36
5/18/20260.330.360.300.3634,336,4420.36
5/15/20260.340.350.300.3375,733,9980.33
5/14/20260.420.430.310.33327,436,0870.33
5/13/20260.250.270.240.2716,051,9130.27
5/12/20260.240.330.230.27105,510,5980.27
5/11/20260.230.240.210.246,841,9430.24
5/08/20260.270.270.230.2441,089,0610.24
5/07/20260.280.280.250.266,569,1780.26
5/06/20260.250.270.250.274,658,2910.27
5/05/20260.260.260.240.242,681,5900.24
5/04/20260.250.260.250.265,664,7250.26
5/01/20260.230.240.230.241,811,4000.24
4/30/20260.230.250.230.242,616,9060.24
4/29/20260.230.230.210.233,567,2740.23
4/28/20260.220.250.220.246,175,7390.24
4/27/20260.220.230.200.2310,705,9090.23
4/24/20260.190.220.180.2216,464,4540.22
4/23/20260.210.210.180.1816,207,1380.18
4/22/20260.340.340.220.23222,596,9950.23
4/21/20260.280.330.220.282,365,9140.28