Nasdaq · ALP · stock
Alpha Compute Corp (ALP) stock price history
Every Nasdaq trading session of Alpha Compute Corp from Jan 2, 2002 to Sep 28, 2026: 6,225 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALP adjusted close, 2002 to 2026
- $4,900
- All time high, 2004
- $13.80
- 52 week high, $0.0950 low
- 6,225
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ALP key facts
- Alpha Compute Corp (ALP) closed at $5.30 on Sep 28, 2026 on Nasdaq.
- ALP's all time high close is $4,900, set on Feb 19, 2004; its all time low close is $0.0990 on Sep 4, 2026.
- ALP's 52 week range is $0.0950 to $13.80.
- ALP returned -8.1% over the year to Sep 28, 2026 and -98.7% over five years.
- Over ten years ALP returned -98%, -32.2% a year compounded.
- ALP's deepest drawdown was -100.0% from Feb 19, 2004 to Sep 4, 2026.
- DataCedar holds 6,225 daily sessions of ALP history from Jan 2, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ALP price chart, 2002 to 2026
ALP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3,036% |
| 3 months | +2,063% |
| 6 months | +1,691% |
| Year to date | +813.8% |
| 1 year | -8.1% |
| 3 years | -88.3% |
| 5 years | -98.7% |
| 10 years | -98.0% |
| Since Jan 2, 2002 | -99.7% |
| Compound annual growth, 24.7 years | -20.5% |
ALP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $4,900 on Feb 19, 2004
- All time low close
- $0.0990 on Sep 4, 2026
- 52 week high
- $13.80 on Oct 8, 2025
- 52 week low
- $0.0950 on Sep 4, 2026
- Deepest drawdown
- -100.0% from Feb 19, 2004 to Sep 4, 2026, not yet recovered
- Best single session
- +8,400% on Dec 20, 2019
- Worst single session
- -99.2% on Nov 25, 2019
- Volatility, 1 year annualised
- 703.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2017, +350%
- Worst calendar year
- 2025, -88%
ALP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 2, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.6100 | $5.79 | $0.0950 | $5.30 | +783.3% | 2B | 186 |
| 2025 | $5.07 | $15.82 | $0.5580 | $0.6000 | -88.4% | 206.7M | 250 |
| 2024 | $36.80 | $40.80 | $2.10 | $5.17 | -85.8% | 157.6M | 252 |
| 2023 | $106.80 | $153.40 | $19.80 | $36.40 | -65.6% | 325.8K | 250 |
| 2022 | $220.20 | $242.80 | $83.40 | $105.78 | -50.7% | 339.7K | 251 |
| 2021 | $389.04 | $899.52 | $210.40 | $214.60 | -45.2% | 404.8K | 252 |
| 2020 | $220.00 | $400.00 | $2.20 | $391.80 | +108.4% | 34.2K | 253 |
| 2019 | $180.00 | $252.00 | $2.00 | $188.00 | -2.1% | 8K | 252 |
| 2018 | $1,150 | $1,310 | $114.00 | $192.00 | -83.6% | 38.5K | 251 |
| 2017 | $260.00 | $1,270 | $254.00 | $1,170 | +350.0% | 37.6K | 251 |
| 2016 | $280.00 | $340.00 | $152.00 | $260.00 | -0.8% | 20K | 252 |
| 2015 | $280.00 | $660.00 | $102.00 | $262.00 | -3.0% | 20.3K | 252 |
| 2014 | $420.00 | $490.00 | $16.00 | $270.00 | -28.9% | 8.9K | 252 |
| 2013 | $140.00 | $840.00 | $140.00 | $380.00 | +171.4% | 32.4K | 252 |
| 2012 | $80.00 | $220.00 | $20.00 | $140.00 | +75.0% | 13.9K | 250 |
| 2011 | $380.00 | $390.00 | $30.00 | $80.00 | -78.9% | 12.6K | 252 |
| 2010 | $630.00 | $900.00 | $302.00 | $380.00 | -39.7% | 28.4K | 252 |
| 2009 | $220.00 | $920.00 | $100.00 | $630.00 | +186.4% | 14.1K | 252 |
| 2008 | $560.00 | $640.00 | $60.00 | $220.00 | -60.7% | 2.8K | 253 |
| 2007 | $520.00 | $940.00 | $340.00 | $560.00 | +3.7% | 4K | 251 |
| 2006 | $462.00 | $1,500 | $460.00 | $540.00 | +12.5% | 782 | 251 |
| 2005 | $3,240 | $3,240 | $410.00 | $480.00 | -85.9% | 0 | 252 |
| 2004 | $2,020 | $4,900 | $700.00 | $3,400 | +68.3% | 0 | 252 |
| 2003 | $840.00 | $3,800 | $70.00 | $2,020 | +140.5% | 72 | 252 |
| 2002 | $1,540 | $4,480 | $560.00 | $840.00 | n/a | 0 | 252 |
ALP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.30 | +3,018% |
| August 2026 | $0.1700 | -13.3% |
| July 2026 | $0.1960 | -22.8% |
| June 2026 | $0.2540 | -33.0% |
| May 2026 | $0.3790 | +59.9% |
| April 2026 | $0.2370 | -25.0% |
| March 2026 | $0.3160 | -22.9% |
| February 2026 | $0.4100 | -35.2% |
| January 2026 | $0.6330 | +5.5% |
| December 2025 | $0.6000 | -68.3% |
| November 2025 | $1.89 | -63.2% |
| October 2025 | $5.14 | -4.6% |
About the ALP data
Daily bars. 6,225 sessions from Jan 2, 2002 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- ALOV Aldabra 4 Liquidity Opportunity Vehicle, Inc.
- ALOVU Aldabra 4 Liquidity Opportunity Vehicle, Inc.
- ALOVW Aldabra 4 Liquidity Opportunity Vehicle, Inc.
- ALOY Realloys INC.
- ALPS Alps Group Inc
- ALPX Alpex Acquisition Corporation - Class A Ordinary Shares
- ALPXR Alpex Acquisition Corp
- ALPXU Alpex Acquisition Corp
Common questions
ALP share price history
