Skip to main content
Hyperscale Data, Inc. (GPUS)
NYSEAMERICAN: GPUS · Real-Time Price · USD
0.173
-0.004 (-2.27%)
Mar 6, 2026, 4:00 PM EST - Market closed

Hyperscale Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.180.170.170.17-2.27%6,076,281
Mar 5, 20260.180.180.170.180.18-4.64%7,975,152
Mar 4, 20260.180.190.170.190.198.11%19,113,831
Mar 3, 20260.180.180.170.170.17-3.71%9,110,888
Mar 2, 20260.170.180.170.180.18-0.61%10,267,327
Feb 27, 20260.180.180.180.180.18-3.97%7,608,354
Feb 26, 20260.190.200.180.190.19-3.82%10,906,006
Feb 25, 20260.190.200.190.190.195.50%9,758,263
Feb 24, 20260.180.190.180.180.183.55%7,798,855
Feb 23, 20260.180.180.180.180.18-0.95%8,416,144
Feb 20, 20260.180.190.180.180.18-4.53%8,600,955
Feb 19, 20260.190.190.180.190.191.41%9,666,177
Feb 18, 20260.190.200.190.190.192.55%50,943,782
Feb 17, 20260.190.200.180.180.18-8.89%10,878,745
Feb 13, 20260.190.200.190.200.201.49%11,615,120
Feb 12, 20260.200.200.190.200.20-1.76%8,728,387
Feb 11, 20260.200.200.190.200.20-0.70%10,775,852
Feb 10, 20260.200.210.190.200.20-1.82%10,895,836
Feb 9, 20260.210.210.200.200.20-4.23%13,234,340
Feb 6, 20260.190.220.190.210.2116.42%20,336,669
Feb 5, 20260.190.190.180.180.18-8.65%17,637,666
Feb 4, 20260.210.210.190.200.20-4.21%18,742,329
Feb 3, 20260.210.220.200.210.21-0.14%12,829,661
Feb 2, 20260.200.210.200.210.213.11%15,437,254
Jan 30, 20260.210.210.200.200.20-4.70%21,308,549
Jan 29, 20260.220.220.200.210.21-1.98%20,670,227
Jan 28, 20260.230.230.220.220.22-6.34%27,584,424
Jan 27, 20260.230.240.220.230.233.53%32,532,036
Jan 26, 20260.240.240.220.220.22-8.35%36,333,103
Jan 23, 20260.270.270.240.240.24-8.74%27,346,887
Jan 22, 20260.280.280.260.270.27-3.50%18,812,105
Jan 21, 20260.270.290.260.280.282.36%21,191,728
Jan 20, 20260.270.290.260.270.27-8.75%25,136,649
Jan 16, 20260.300.300.280.300.304.25%23,850,564
Jan 15, 20260.320.320.280.280.28-11.22%44,167,179
Jan 14, 20260.330.340.320.320.321.49%33,373,544
Jan 13, 20260.340.340.300.320.32-4.79%50,491,952
Jan 12, 20260.350.370.330.330.33-4.60%51,087,786
Jan 9, 20260.370.390.320.350.35-2.11%99,772,359
Jan 8, 20260.320.400.300.360.36-1.33%195,521,015
Jan 7, 20260.290.380.280.360.3640.67%361,788,689
Jan 6, 20260.260.270.240.260.265.00%65,031,649
Jan 5, 20260.320.320.240.240.24-10.62%222,563,913
Jan 2, 20260.210.290.210.270.2748.69%192,699,584
Dec 31, 20250.190.190.180.180.18-4.03%21,074,202
Dec 30, 20250.200.210.180.190.19-4.30%22,907,517
Dec 29, 20250.210.210.200.200.20-9.14%22,070,804
Dec 26, 20250.230.230.210.220.22-3.30%15,606,084
Dec 24, 20250.220.230.220.230.231.11%10,166,787
Dec 23, 20250.230.240.220.230.23-3.72%16,290,371
Dec 22, 20250.240.250.230.230.23-9.10%25,666,986
Dec 19, 20250.250.260.250.260.261.26%32,935,976
Dec 18, 20250.250.270.250.250.250.67%20,817,092
Dec 17, 20250.250.270.240.250.25-2.89%18,638,825
Dec 16, 20250.250.260.250.260.264.68%15,675,161
Dec 15, 20250.260.270.230.250.25-5.20%21,981,334
Dec 12, 20250.280.300.260.260.26-7.85%20,055,821
Dec 11, 20250.280.300.280.280.28-3.73%17,359,619
Dec 10, 20250.300.310.290.300.30-1.70%16,569,023
Dec 9, 20250.290.300.280.300.307.18%21,223,058
Dec 8, 20250.290.300.280.280.280.65%23,055,428
Dec 5, 20250.290.310.280.280.28-4.53%22,085,988
Dec 4, 20250.290.300.280.290.291.71%15,261,603
Dec 3, 20250.290.290.270.290.29-0.17%18,518,572
Dec 2, 20250.300.310.280.290.296.45%24,311,922
Dec 1, 20250.280.290.270.270.27-10.79%19,916,244
Nov 28, 20250.340.360.300.300.30-9.25%28,789,841
Nov 26, 20250.300.350.280.330.3315.79%52,477,330
Nov 25, 20250.280.300.280.290.290.91%20,372,007
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