XNAS
Datos históricos de Alpha Compute Corp
Alpha Compute Corp · ALP
$3.96
▼ -0.13 (-3.27%)
Última operación · 10/10/2026, 17:41:39 UTC
- Variación en el periodo
- −71.64%
- Máximo
- US$27.90
- 27 de mayo de 2026
- Mínimo
- US$3.20
- 11 de septiembre de 2026
- Volumen medio diario
- 0.3 M
Del 21 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.82 | 4.07 | 3.77 | 3.97 | +5.31% | 26,688.551 |
| 8 oct 2026 | 3.93 | 3.94 | 3.60 | 3.77 | −4.80% | 63,574.426 |
| 7 oct 2026 | 3.84 | 4.40 | 3.75 | 3.96 | −1.49% | 768,004.574 |
| 6 oct 2026 | 4.28 | 4.46 | 3.91 | 4.02 | −8.43% | 543,090.306 |
| 5 oct 2026 | 4.60 | 4.63 | 4.35 | 4.39 | −4.57% | 25,441.443 |
| 2 oct 2026 | 4.77 | 4.77 | 4.41 | 4.60 | −2.85% | 54,313.692 |
| 1 oct 2026 | 4.83 | 4.84 | 4.51 | 4.74 | −1.97% | 19,014.372 |
| 30 sep 2026 | 5.09 | 5.09 | 4.74 | 4.83 | −6.03% | 36,206.472 |
| 29 sep 2026 | 5.33 | 5.33 | 4.79 | 5.14 | −3.02% | 43,012.028 |
| 28 sep 2026 | 5.58 | 5.58 | 5.25 | 5.30 | −5.02% | 46,579.547 |
| 25 sep 2026 | 5.50 | 5.79 | 5.01 | 5.58 | −0.53% | 195,416.924 |
| 24 sep 2026 | 4.50 | 5.63 | 4.50 | 5.61 | +23.57% | 160,075.298 |
| 23 sep 2026 | 4.45 | 4.65 | 4.20 | 4.54 | +4.37% | 141,118.747 |
| 22 sep 2026 | 4.66 | 4.69 | 4.26 | 4.35 | −4.61% | 74,924.231 |
| 21 sep 2026 | 4.75 | 4.94 | 4.51 | 4.56 | −1.94% | 49,712.065 |
| 18 sep 2026 | 4.62 | 4.95 | 4.62 | 4.65 | +3.33% | 55,630.481 |
| 17 sep 2026 | 4.21 | 4.61 | 4.08 | 4.50 | +9.76% | 65,372.213 |
| 16 sep 2026 | 4.05 | 4.40 | 3.95 | 4.10 | +2.50% | 72,491.667 |
| 15 sep 2026 | 4.19 | 4.26 | 3.80 | 4.00 | −3.85% | 112,184.186 |
| 14 sep 2026 | 4.29 | 4.39 | 4.05 | 4.16 | +2.97% | 115,478.652 |
| 11 sep 2026 | 3.54 | 4.06 | 3.20 | 4.04 | +8.89% | 212,175.079 |
| 10 sep 2026 | 5.16 | 5.16 | 3.60 | 3.71 | −31.48% | 638,821.011 |
| 9 sep 2026 | 5.01 | 5.78 | 4.80 | 5.41 | +0.54% | 151,501.368 |
| 8 sep 2026 | 5.04 | 5.41 | 4.96 | 5.39 | +8.57% | 66,402.261 |
| 4 sep 2026 | 4.94 | 5.14 | 4.75 | 4.96 | −13.74% | 196,120.586 |
| 3 sep 2026 | 9.00 | 9.60 | 5.31 | 5.75 | −35.75% | 371,355.02 |
| 2 sep 2026 | 8.54 | 9.00 | 8.53 | 8.95 | +2.58% | 44,315.394 |
| 1 sep 2026 | 8.25 | 8.98 | 8.06 | 8.73 | +2.77% | 118,952.139 |
| 31 ago 2026 | 8.25 | 8.67 | 8.25 | 8.49 | +0.35% | 38,247.164 |
| 28 ago 2026 | 8.80 | 8.88 | 8.20 | 8.46 | −4.08% | 40,381.099 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.