Alpha Compute Corp (ALP) NASDAQ

Currency In USD

ALP Historical Return

If you invested $1000 in AlphaTON Capital Corp. Common Stock (ALP) 10 years ago, it would be worth $0.8 as of August 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.57, while $1000 invested 1 year ago would be worth $22.5. This corresponds to total returns of -99.92%, -99.94%, -97.75%, respectively, with annualized returns of -50.97%, -77.56%, -97.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 11, 2026	0.19	0.2	0.2	0.3	0.19	63.01M
August 10, 2026	0.2	0.19	0.19	0.2	0.19	802,141
August 07, 2026	0.19	0.19	0.19	0.19	0.18	0
August 06, 2026	0.19	0.18	0.18	0.19	0.18	1.07M
August 05, 2026	0.2	0.18	0.18	0.2	0.18	1.67M
August 04, 2026	0.19	0.19	0.19	0.2	0.19	2.2M
August 03, 2026	0.19	0.19	0.19	0.2	0.19	1.22M
July 31, 2026	0.19	0.2	0.2	0.21	0.19	1.65M
July 30, 2026	0.19	0.2	0.2	0.21	0.19	1.22M
July 29, 2026	0.2	0.19	0.19	0.21	0.18	2.06M
July 28, 2026	0.21	0.2	0.2	0.21	0.19	1.94M
July 27, 2026	0.22	0.21	0.21	0.22	0.2	1.21M
July 23, 2026	0.24	0.24	0.24	0.25	0.22	1.48M
July 22, 2026	0.23	0.24	0.24	0.25	0.23	2.09M
July 21, 2026	0.23	0.23	0.23	0.24	0.2	3.25M
July 20, 2026	0.21	0.22	0.22	0.23	0.21	4.06M
July 17, 2026	0.19	0.2	0.2	0.2	0.18	3.89M
July 16, 2026	0.24	0.2	0.2	0.27	0.2	11.29M
July 15, 2026	0.3	0.32	0.32	0.33	0.3	6.22M
July 14, 2026	0.29	0.33	0.33	0.33	0.28	7.08M
July 13, 2026	0.24	0.29	0.29	0.31	0.24	15.11M
July 10, 2026	0.24	0.24	0.24	0.24	0.23	1.63M
July 09, 2026	0.24	0.24	0.24	0.24	0.23	1.15M
July 08, 2026	0.23	0.23	0.23	0.26	0.23	2.46M
July 07, 2026	0.24	0.25	0.25	0.25	0.24	2.13M
July 06, 2026	0.25	0.25	0.25	0.25	0.24	1.17M
July 02, 2026	0.25	0.25	0.25	0.27	0.24	2.09M
July 01, 2026	0.26	0.26	0.26	0.27	0.25	1.99M
June 30, 2026	0.25	0.25	0.25	0.26	0.25	1.33M
June 29, 2026	0.25	0.25	0.25	0.26	0.25	2.84M
June 26, 2026	0.25	0.24	0.24	0.25	0.23	2.62M
June 25, 2026	0.25	0.25	0.25	0.26	0.25	2.94M
June 24, 2026	0.29	0.25	0.25	0.29	0.25	4.48M
June 23, 2026	0.28	0.29	0.29	0.3	0.27	4.92M
June 22, 2026	0.25	0.28	0.28	0.3	0.25	9.02M
June 18, 2026	0.26	0.25	0.25	0.28	0.25	3.55M
June 17, 2026	0.25	0.26	0.26	0.26	0.25	3.33M
June 16, 2026	0.26	0.25	0.25	0.27	0.24	3.42M
June 15, 2026	0.25	0.27	0.27	0.28	0.25	4.97M
June 12, 2026	0.26	0.24	0.24	0.26	0.24	4.31M
June 11, 2026	0.25	0.27	0.27	0.27	0.24	4.35M
June 10, 2026	0.26	0.25	0.25	0.26	0.22	10.22M
June 09, 2026	0.28	0.27	0.27	0.29	0.26	5.89M
June 08, 2026	0.27	0.29	0.29	0.29	0.26	9.52M
June 05, 2026	0.27	0.27	0.27	0.31	0.25	0
June 04, 2026	0.27	0.27	0.27	0.27	0.26	5.4M
June 03, 2026	0.28	0.28	0.28	0.29	0.28	6.15M
June 02, 2026	0.34	0.31	0.31	0.34	0.26	24.66M
June 01, 2026	0.36	0.37	0.37	0.37	0.34	8.95M
May 29, 2026	0.39	0.38	0.38	0.4	0.36	15.98M
May 28, 2026	0.44	0.44	0.44	0.47	0.41	15.96M
May 27, 2026	0.52	0.45	0.45	0.56	0.41	78.15M
May 26, 2026	0.37	0.45	0.45	0.48	0.36	37.33M
May 22, 2026	0.37	0.36	0.36	0.4	0.34	16.37M
May 21, 2026	0.33	0.39	0.39	0.45	0.33	57.01M
May 20, 2026	0.35	0.35	0.35	0.36	0.33	10.19M
May 19, 2026	0.32	0.36	0.36	0.36	0.31	16.59M
May 18, 2026	0.33	0.36	0.36	0.36	0.3	33.28M
May 15, 2026	0.34	0.33	0.33	0.35	0.3	67.07M
May 14, 2026	0.42	0.33	0.33	0.43	0.31	321.92M