Stock listing
NASDAQ:ALP Alpha Compute Corp Stock
Home listing (NASDAQ) of Alpha Compute Corp
Follow Alpha Compute Corp into a list and get an email when it puts out news.
Share price · NASDAQ:ALP
$3.28 USD -0.02 (-0.6%)
Close on Oct 30, 2026
- Day range
- $3.01 – $3.42 USDOct 30, 2026
- Volume
- 57,558 sharesOct 30, 2026
- Market cap
- $5.08M USDAt the close on Oct 30, 2026 · price × 1.55M shares outstanding
- 52-week range
- $2.78 – $275.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $365,399 USDMedian day 26,077 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ALP · Home | $3.28 USD | -0.02 (-0.6%) | 57,558 | $3.18 | $3.42 | $3.01 | $3.30 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:ALP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.28 | -0.02 | -0.6% | $3.18 | $3.42 | $3.01 | 57,558 | |
| $3.30 | -0.03 | -0.9% | $3.079 | $3.47 | $3.00 | 39,987 | |
| $3.33 | +0.10 | +3.1% | $3.00 | $3.48 | $3.00 | 25,554 | |
| $3.23 | +0.25 | +8.4% | $2.97 | $3.28 | $2.965 | 18,451 | |
| $2.98 | -0.04 | -1.3% | $2.93 | $3.18 | $2.857 | 27,333 | |
| $3.02 | +0.05 | +1.7% | $2.87 | $3.12 | $2.87 | 34,126 | |
| $2.97 | -0.26 | -8.0% | $3.16 | $3.23 | $2.78 | 63,552 | |
| $3.23 | -0.15 | -4.4% | $3.33 | $3.38 | $3.09 | 38,723 | |
| $3.38 | 0.00 | 0.0% | $3.37 | $3.53 | $3.33 | 27,299 | |
| $3.38 | -0.02 | -0.6% | $3.40 | $3.50 | $3.25 | 28,550 | |
| $3.40 | -0.20 | -5.6% | $3.76 | $3.80 | $3.40 | 45,374 | |
| $3.60 | -0.16 | -4.3% | $3.63 | $3.66 | $3.526 | 50,684 | |
| $3.76 | -0.26 | -6.5% | $3.76 | $5.22 | $3.51 | 1,641,445 | |
| $4.02 | +0.22 | +5.8% | $3.88 | $4.08 | $3.611 | 25,000 | |
| $3.80 | -0.17 | -4.3% | $3.92 | $3.99 | $3.75 | 19,700 | |
| $3.97 | +0.20 | +5.3% | $3.82 | $4.07 | $3.77 | 26,600 | |
| $3.77 | -0.19 | -4.8% | $3.93 | $3.94 | $3.602 | 63,200 | |
| $3.96 | -0.06 | -1.5% | $3.84 | $4.40 | $3.75 | 766,400 | |
| $4.02 | -0.37 | -8.4% | $4.28 | $4.46 | $3.91 | 541,800 | |
| $4.39 | -0.21 | -4.6% | $4.60 | $4.63 | $4.35 | 24,500 | |
| $4.60 | -0.135 | -2.9% | $4.77 | $4.77 | $4.407 | 53,800 | |
| $4.735 | -0.095 | -2.0% | $4.83 | $4.835 | $4.51 | 18,900 | |
| $4.83 | -0.31 | -6.0% | $5.09 | $5.09 | $4.743 | 35,800 | |
| $5.14 | -0.16 | -3.0% | $5.33 | $5.33 | $4.79 | 42,800 | |
| $5.30 | -0.28 | -5.0% | $5.58 | $5.58 | $5.254 | 46,000 | |
| $5.58 | -0.03 | -0.5% | $5.50 | $5.79 | $5.013 | 192,400 | |
| $5.61 | +1.07 | +23.6% | $4.50 | $5.63 | $4.50 | 158,200 | |
| $4.54 | +0.19 | +4.4% | $4.45 | $4.65 | $4.20 | 139,800 | |
| $4.35 | -0.21 | -4.6% | $4.66 | $4.69 | $4.26 | 71,600 | |
| $4.56 | -0.09 | -1.9% | $4.75 | $4.938 | $4.51 | 48,700 | |
| $4.65 | +0.15 | +3.3% | $4.62 | $4.95 | $4.62 | 55,600 | |
| $4.50 | +0.40 | +9.8% | $4.21 | $4.609 | $4.08 | 65,400 | |
| $4.10 | +0.10 | +2.5% | $4.05 | $4.40 | $3.95 | 67,200 | |
| $4.00 | -0.16 | -3.8% | $4.19 | $4.26 | $3.80 | 105,400 | |
| $4.16 | +0.12 | +3.0% | $4.29 | $4.39 | $4.05 | 115,200 | |
| $4.04 | +0.33 | +8.9% | $3.54 | $4.06 | $3.204 | 210,100 | |
| $3.71 | -1.704 | -31.5% | $5.16 | $5.16 | $3.60 | 638,800 | |
| $5.414 | +0.029 | +0.5% | $5.01 | $5.78 | $4.80 | 151,501 | |
| $5.385 | +0.425 | +8.6% | $5.035 | $5.41 | $4.955 | 1,328 | |
| $4.96 | -0.79 | -13.7% | $4.935 | $5.135 | $4.75 | 3,922 | |
| $5.75 | -3.20 | -35.8% | $9.00 | $9.60 | $5.31 | 7,427 | |
| $8.95 | +0.225 | +2.6% | $8.535 | $9.00 | $8.525 | 886 | |
| $8.725 | +0.235 | +2.8% | $8.245 | $8.98 | $8.055 | 2,379 | |
| $8.49 | +0.03 | +0.4% | $8.25 | $8.665 | $8.25 | 765 | |
| $8.46 | -0.36 | -4.1% | $8.80 | $8.875 | $8.20 | 808 | |
| $8.82 | +0.39 | +4.6% | $8.775 | $8.99 | $8.475 | 796 | |
| $8.43 | +0.045 | +0.5% | $8.485 | $8.75 | $8.255 | 892 | |
| $8.385 | +0.76 | +10.0% | $7.55 | $8.39 | $7.55 | 1,345 | |
| $7.625 | -0.10 | -1.3% | $7.745 | $8.085 | $7.385 | 1,355 | |
| $7.725 | -0.08 | -1.0% | $7.71 | $7.885 | $7.17 | 1,099 | |
| $7.805 | +0.255 | +3.4% | $7.745 | $7.86 | $7.565 | 1,341 | |
| $7.55 | -0.58 | -7.1% | $7.95 | $8.005 | $6.79 | 3,134 | |
| $8.13 | +0.195 | +2.5% | $7.705 | $8.155 | $7.70 | 641 | |
| $7.935 | -0.735 | -8.5% | $8.44 | $8.47 | $7.50 | 1,719 | |
| $8.67 | +0.18 | +2.1% | $8.24 | $8.75 | $8.235 | 1,141 | |
| $8.49 | -0.51 | -5.7% | $8.60 | $8.89 | $7.70 | 2,053 | |
| $9.00 | -0.55 | -5.8% | $9.15 | $9.20 | $7.50 | 22,226 | |
| $9.55 | -0.12 | -1.2% | $9.495 | $14.84 | $9.15 | 27,612 | |
| $9.67 | +0.07 | +0.7% | $10.00 | $10.00 | $9.50 | 345 | |
| $9.60 | +0.49 | +5.4% | $9.32 | $9.725 | $9.11 | 510 | |
| $9.11 | -0.095 | -1.0% | $9.305 | $9.54 | $9.10 | 440 | |
| $9.205 | -0.505 | -5.2% | $10.00 | $10.04 | $9.155 | 693 | |
| $9.71 | +0.035 | +0.4% | $9.64 | $10.12 | $9.53 | 942 | |
| $9.675 | -0.14 | -1.4% | $9.745 | $9.90 | $9.50 | 499 | |
| $9.815 | -0.135 | -1.4% | $9.65 | $10.30 | $9.65 | 677 | |
| $9.95 | +0.57 | +6.1% | $9.255 | $10.35 | $9.255 | 508 |
- Ticker
- NASDAQ:ALP
- Asset type
- Stock
- Sector
- Technology
- Industry
- IT services & data centres
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Alpha Compute Joins the Board of the Confidential Computing Consortium; Takes the Stage with Fortanix, NVIDIA and ElevenLabs at NVIDIA GTC Berlin
Latest deck · Sep 14, 2026
Investor Presentation (September 2026)
Investor deck · 23 slides
Latest news
Alpha Compute Joins the Board of the Confidential Computing Consortium; Takes the Stage with Fortanix, NVIDIA and ElevenLabs at NVIDIA GTC Berlin
Oct 22, 2026
Closed $2.97 (-8.0%) on Oct 22, 2026
Alpha Compute Signs Binding GPU Contract, Leasing ALPHA-03 cluster under Four-Year, $81.7 Million Agreement in its Missouri Superintelligence Factory
Oct 14, 2026
Closed $3.76 (-6.5%) on Oct 14, 2026
Alpha Compute’s GAMEE Reports Q3 Record 94% YoY Growth, Reaches Monthly Profitability with over 118 million game-plays, Expands Into AI-Powered Consumer Applications
Oct 7, 2026
Closed $3.96 (-1.5%) on Oct 7, 2026
Alpha Compute Corp. Signs Agreement with AI Platform to deliver Compute via its ALPHA-02 Cluster in Sweden, with a total value of $71.9 Million
Oct 6, 2026
Closed $4.02 (-8.4%) on Oct 6, 2026
Alpha Compute Operating Oil and Gas Assets Due Diligence Estimates 2.9 million Barrels of Oil Reserves and $100 million in Natural Gas Reserves That Can Power 200MW for Data Center
Sep 29, 2026
Closed $5.14 (-3.0%) on Sep 29, 2026
Alpha Compute Update on Operating Oil and Gas Assets Due Diligence in Pennsylvania, Securing 300+ Acres Across the Marcellus and Utica Shales
Sep 29, 2026
Closed $5.14 (-3.0%) on Sep 29, 2026
Alpha Compute Regains Full Compliance with Nasdaq Listing Rules
Sep 25, 2026
Closed $5.58 (-0.5%) on Sep 25, 2026
Alpha Compute Signs Binding Contract to Acquire Assets of Operating Oil and Gas Business in Pennsylvania
Sep 22, 2026
Closed $4.35 (-4.6%) on Sep 22, 2026
Alpha Compute Secures $47 Million in Seller Financing for Planned 200MW Pennsylvania AI Data Center Campus
Sep 10, 2026
Closed $3.71 (-31.5%) on Sep 10, 2026
Alpha Liquid Terminal Relaunches as the ALT/X Compute Terminal, Pivoting to GPU Pricing, Power and AI Infrastructure Market Data
Sep 9, 2026
Closed $5.41 (+0.5%) on Sep 9, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 23 slides · Sep 14, 2026
Investor Presentation (August 2026)
Investor deck · 30 slides · Aug 27, 2026
Investor Presentation (July 2026)
Investor deck · 30 slides · Jul 28, 2026
Portage Biotech — Investor Presentation (September 2025)
Investor deck · 12 slides · Sep 3, 2025
Alpha Compute Corp on 6ix
- Sector
- Technology
- Industry
- IT services & data centres
- News releases
- 42 in the last 12 months · 42 in all · newest Oct 22, 2026 · oldest 2026
- Decks
- 16 decks · latest Sep 14, 2026
Where Alpha Compute Corp is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ALP · Home listing · This page | NASDAQ | United States | USD |
| BOATS:ALP | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Alpha Compute Corp.