Skip to main content
Hyperscale Data, Inc. (GPUS)
NYSEAMERICAN: GPUS · Real-Time Price · USD
0.278
-0.013 (-4.53%)
At close: Dec 5, 2025, 4:00 PM EST
0.280
+0.002 (0.65%)
After-hours: Dec 5, 2025, 8:00 PM EST

Hyperscale Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.290.310.280.280.28-4.53%21,612,816
Dec 4, 20250.290.300.280.290.291.71%14,103,360
Dec 3, 20250.290.290.270.290.29-0.17%17,864,234
Dec 2, 20250.300.310.280.290.296.45%23,493,039
Dec 1, 20250.280.290.270.270.27-10.79%19,242,440
Nov 28, 20250.340.360.300.300.30-9.25%27,295,752
Nov 26, 20250.300.350.280.330.3315.79%50,997,606
Nov 25, 20250.280.300.280.290.290.91%19,845,377
Nov 24, 20250.290.290.270.290.2912.38%33,118,125
Nov 21, 20250.200.250.200.250.2521.57%42,720,972
Nov 20, 20250.230.240.210.210.21-7.54%28,085,742
Nov 19, 20250.240.260.220.230.23-6.04%23,658,409
Nov 18, 20250.200.250.200.240.240.84%37,790,438
Nov 17, 20250.280.280.230.240.24-14.84%44,717,482
Nov 14, 20250.280.300.280.280.28-7.60%31,924,731
Nov 13, 20250.330.340.300.300.30-10.21%38,511,087
Nov 12, 20250.350.360.330.340.34-2.15%34,417,165
Nov 11, 20250.350.370.340.340.34-2.60%22,765,343
Nov 10, 20250.390.410.350.350.35-5.00%47,406,392
Nov 7, 20250.360.380.350.370.370.43%35,957,711
Nov 6, 20250.380.390.350.370.37-4.97%42,007,428
Nov 5, 20250.370.430.370.390.3911.62%132,477,541
Nov 4, 20250.350.360.330.350.35-7.03%62,598,631
Nov 3, 20250.380.400.370.380.38-6.75%67,203,883
Oct 31, 20250.430.440.380.400.40-7.48%65,548,650
Oct 30, 20250.400.450.400.440.44-2.46%69,532,992
Oct 29, 20250.470.480.390.450.45-18.58%275,504,834
Oct 28, 20250.650.690.510.550.5510.16%790,133,955
Oct 27, 20250.430.500.400.500.5024.47%403,224,390
Oct 24, 20250.380.420.370.400.404.19%64,607,884
Oct 23, 20250.380.390.360.380.38-0.29%36,122,979
Oct 22, 20250.400.420.350.390.394.79%63,260,308
Oct 21, 20250.380.390.350.370.37-7.57%40,348,699
Oct 20, 20250.380.420.360.400.4024.22%90,639,099
Oct 17, 20250.340.350.320.320.32-11.97%49,876,002
Oct 16, 20250.410.420.340.360.36-5.78%53,846,620
Oct 15, 20250.400.410.370.390.39-4.98%47,390,410
Oct 14, 20250.380.410.370.410.41-5.58%75,001,974
Oct 13, 20250.480.480.410.430.43-10.40%92,963,807
Oct 10, 20250.530.540.460.480.48-9.45%80,193,637
Oct 9, 20250.580.600.460.530.53-7.02%109,371,800
Oct 8, 20250.680.700.550.570.57-9.52%112,781,362
Oct 7, 20250.700.730.590.630.631.61%123,521,138
Oct 6, 20250.560.670.550.620.6214.81%123,879,199
Oct 3, 20250.460.570.450.540.5411.57%113,933,773
Oct 2, 20250.500.510.470.480.48-6.92%34,398,848
Oct 1, 20250.460.540.450.520.5214.31%64,437,899
Sep 30, 20250.450.460.410.450.451.09%41,105,223
Sep 29, 20250.520.550.410.450.45-1.70%155,976,892
Sep 26, 20250.420.470.400.460.4619.56%246,227,650
Sep 25, 20250.390.400.360.380.38-4.89%20,530,976
Sep 24, 20250.420.430.390.400.401.85%20,355,032
Sep 23, 20250.440.450.380.400.40-13.69%32,068,955
Sep 22, 20250.480.480.430.460.46-12.93%28,771,306
Sep 19, 20250.570.580.510.530.53-2.21%42,771,920
Sep 18, 20250.410.620.400.540.5430.65%182,538,351
Sep 17, 20250.410.430.380.410.416.66%30,869,142
Sep 16, 20250.420.420.370.390.39-14.73%24,375,843
Sep 15, 20250.710.720.430.450.4522.35%232,983,636
Sep 12, 20250.370.380.370.370.37-0.16%2,348,457
Sep 11, 20250.400.400.370.370.37-8.47%5,746,260
Sep 10, 20250.380.400.370.400.406.83%6,221,668
Sep 9, 20250.380.390.370.380.380.72%2,658,128
Sep 8, 20250.440.450.370.380.38-14.30%5,090,492
Sep 5, 20250.420.450.410.440.444.75%1,335,991
Sep 4, 20250.430.430.410.420.42-2.24%1,043,462
Sep 3, 20250.430.430.410.430.433.73%1,566,401
Sep 2, 20250.530.530.400.410.41-22.42%3,299,135
Aug 29, 20250.560.580.530.530.53-4.28%1,547,194
Aug 28, 20250.550.560.540.560.564.06%1,316,314
Aug 27, 20250.540.550.530.540.540.91%960,764
Aug 26, 20250.550.550.530.530.53-2.23%1,338,755
Aug 25, 20250.600.600.540.540.54-7.93%1,448,844
Aug 22, 20250.590.610.560.590.591.62%1,535,842
Aug 21, 20250.580.620.570.580.58-0.05%1,158,827
Aug 20, 20250.600.600.530.580.58-3.16%1,079,427
Aug 19, 20250.640.650.590.600.60-7.88%1,371,603
Aug 18, 20250.660.660.640.650.65-1.52%788,592
Aug 15, 20250.680.680.640.660.66-1.67%938,483
Aug 14, 20250.700.700.660.670.67-3.78%1,092,082
Aug 13, 20250.680.710.680.700.701.45%1,815,767
Aug 12, 20250.700.700.660.690.690.38%1,444,901
Aug 11, 20250.720.720.670.690.69-1.37%1,468,310
Aug 8, 20250.690.720.680.690.691.88%1,717,055
Aug 7, 20250.700.710.670.680.68-2.73%938,066
Aug 6, 20250.710.720.690.700.70-1.97%1,266,724
Aug 5, 20250.750.770.690.710.71-4.36%1,179,545
Aug 4, 20250.700.770.690.750.7512.85%2,604,680
Aug 1, 20250.680.690.640.660.66-8.00%1,736,116
Jul 31, 20250.730.750.710.720.72-3.99%1,464,708
Jul 30, 20250.720.830.720.750.755.25%3,855,552
Jul 29, 20250.800.800.710.710.71-8.52%2,404,853
Jul 28, 20250.730.820.720.780.786.84%3,379,364
Jul 25, 20250.840.840.690.730.73-16.73%6,483,188
Jul 24, 20250.890.890.870.880.88-0.34%776,034
Jul 23, 20250.910.910.860.880.88-1.00%1,427,616
Jul 22, 20250.920.920.830.890.89-3.13%1,928,834
Jul 21, 20251.011.010.910.920.92-11.91%4,236,039
Jul 18, 20251.111.121.001.041.04-5.45%4,365,289
Jul 17, 20251.051.171.041.101.103.77%5,282,705