The highest closing price for Alpha Compute (ALP) last month was $0.45, on May 26. It was up 61.3% for the month. The latest price is $0.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $0.39 | $0.40 | $0.36 | $0.38 | 17,006,600 |
May 28 2026 | $0.44 | $0.47 | $0.41 | $0.44 | 17,489,100 |
May 27 2026 | $0.52 | $0.56 | $0.41 | $0.45 | 82,890,000 |
May 26 2026 | $0.37 | $0.48 | $0.36 | $0.45 | 38,583,300 |
May 22 2026 | $0.37 | $0.40 | $0.34 | $0.36 | 16,959,200 |
May 21 2026 | $0.33 | $0.45 | $0.33 | $0.39 | 60,168,700 |
May 20 2026 | $0.35 | $0.36 | $0.33 | $0.35 | 11,269,400 |
May 19 2026 | $0.32 | $0.36 | $0.31 | $0.36 | 17,346,200 |
May 18 2026 | $0.33 | $0.36 | $0.30 | $0.36 | 34,509,600 |
May 15 2026 | $0.34 | $0.35 | $0.30 | $0.33 | 75,734,000 |
May 14 2026 | $0.42 | $0.43 | $0.31 | $0.33 | 328,978,000 |
May 13 2026 | $0.25 | $0.27 | $0.24 | $0.27 | 18,414,000 |
May 12 2026 | $0.24 | $0.33 | $0.23 | $0.28 | 105,751,300 |
May 11 2026 | $0.23 | $0.25 | $0.21 | $0.24 | 6,888,800 |
May 08 2026 | $0.27 | $0.27 | $0.23 | $0.24 | 41,089,000 |
May 07 2026 | $0.28 | $0.28 | $0.25 | $0.26 | 6,783,800 |
May 06 2026 | $0.25 | $0.27 | $0.25 | $0.27 | 4,704,700 |
May 05 2026 | $0.26 | $0.26 | $0.24 | $0.24 | 2,688,600 |
May 04 2026 | $0.25 | $0.26 | $0.25 | $0.26 | 5,721,200 |
May 01 2026 | $0.24 | $0.24 | $0.23 | $0.24 | 1,811,400 |
Daily pricing data for Alpha Compute dates back to 7/27/1995, and may be incomplete.