Alpha Compute Corp - Ordinary Shares (ALP)

4.4100
-0.1900 (-4.13%)
NASDAQ · Last Trade: Oct 5th, 3:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alpha Compute Corp - Ordinary Shares (ALP)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20264.774.774.414.6054,3154.60
10/01/20264.834.834.514.7419,0164.74
9/30/20265.095.094.744.8336,0574.83
9/29/20265.335.334.795.1442,8725.14
9/28/20265.585.585.255.3046,5815.30
9/25/20265.505.795.015.58195,4275.58
9/24/20264.505.634.505.61159,0445.61
9/23/20264.454.654.204.54141,0544.54
9/22/20264.664.694.264.3574,4214.35
9/21/20264.754.944.514.5648,8014.56
9/18/20264.624.954.624.6555,6614.65
9/17/20264.214.614.084.5063,6324.50
9/16/20264.054.403.954.1072,4524.10
9/15/20264.194.263.804.00111,6194.00
9/14/20264.294.394.054.16115,4364.16
9/11/20263.544.063.204.04212,2074.04
9/10/20265.165.163.603.71630,7893.71
9/09/20265.015.784.805.41151,5625.41
9/08/20260.100.110.100.113,276,3815.38
9/04/20260.100.100.100.109,806,0804.96
9/03/20260.180.190.110.1218,276,7255.75
9/02/20260.170.180.170.182,206,8268.95
9/01/20260.160.180.160.175,906,2318.72
8/31/20260.170.170.170.171,891,8628.49
8/28/20260.180.180.160.172,019,0558.46
8/27/20260.180.180.170.181,959,4548.82
8/26/20260.170.170.170.172,223,7288.43
8/25/20260.150.170.150.173,357,6708.38
8/24/20260.150.160.150.153,335,0717.63
8/21/20260.150.160.140.152,748,2587.72
8/20/20260.150.160.150.163,316,8617.80
8/19/20260.160.160.140.157,807,3467.55
8/18/20260.150.160.150.161,597,2008.13
8/17/20260.170.170.150.164,280,7497.93
8/14/20260.160.170.160.172,852,2078.67
8/13/20260.170.180.150.175,054,0108.49
8/12/20260.180.180.150.1855,482,8419.00
8/11/20260.190.190.180.1968,795,0449.55
8/10/20260.200.200.190.19863,1979.67
8/07/20260.190.190.180.191,274,0069.60
8/06/20260.190.190.180.181,096,3269.11
8/05/20260.200.200.180.181,725,0889.21
8/04/20260.190.200.190.192,354,3079.71
8/03/20260.190.200.190.191,243,2059.68
7/31/20260.190.210.190.201,691,9139.81
7/30/20260.190.210.190.201,246,9729.95
7/29/20260.200.200.180.192,112,8169.38
7/28/20260.210.210.190.202,002,07410.13
7/27/20260.220.220.200.211,238,68810.39
7/24/20260.250.250.210.221,886,61410.80
7/23/20260.240.250.220.241,491,23912.14
7/22/20260.230.250.230.242,145,94712.15
7/21/20260.230.240.200.233,384,73811.71
7/20/20260.210.230.200.224,247,17210.97
7/17/20260.190.200.180.203,903,58810.04
7/16/20260.240.270.200.2011,540,20410.20
7/15/20260.300.330.290.326,456,90515.95
7/14/20260.290.330.280.337,393,28216.66
7/13/20260.240.310.240.2915,294,95214.54
7/10/20260.240.240.230.241,708,84011.93
7/09/20260.240.240.230.241,230,74312.00
7/08/20260.230.260.230.232,514,43511.50
7/07/20260.250.250.230.252,150,09812.49
7/06/20260.250.250.240.251,211,92512.46