Skip to main content
Hyperscale Data, Inc. (GPUS)
NYSEAMERICAN: GPUS · Real-Time Price · USD
0.170
-0.018 (-9.48%)
At close: Jun 26, 2026, 4:00 PM EDT
0.170
+0.000 (0.06%)
After-hours: Jun 26, 2026, 8:00 PM EDT

Hyperscale Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.170.180.170.170.17-9.48%110,815,989
Jun 25, 20260.190.200.160.190.190.59%301,645,463
Jun 24, 20260.320.320.180.190.19-26.98%581,638,702
Jun 23, 20260.260.270.250.260.26-10.59%65,616,068
Jun 22, 20260.300.310.260.290.29-20.33%187,629,726
Jun 18, 20260.510.570.340.360.36-9.78%612,038,055
Jun 17, 20260.300.450.300.400.4053.04%514,069,736
Jun 16, 20260.230.330.220.260.26-4.17%335,159,174
Jun 15, 20260.200.300.190.270.2775.49%681,536,746
Jun 12, 20260.170.170.150.150.15-8.03%22,444,277
Jun 11, 20260.170.180.150.170.17-2.32%27,976,719
Jun 10, 20260.170.170.160.170.173.61%19,834,347
Jun 9, 20260.170.180.160.170.17-7.82%27,873,960
Jun 8, 20260.190.190.170.180.1819.34%74,193,489
Jun 5, 20260.200.200.150.150.15-24.84%27,695,567
Jun 4, 20260.200.210.190.200.20-3.65%23,127,200
Jun 3, 20260.220.230.210.210.21-9.70%47,875,802
Jun 2, 20260.200.260.190.230.2330.60%292,597,524
Jun 1, 20260.190.200.180.180.18-6.95%33,305,797
May 29, 20260.190.210.180.190.192.59%63,222,092
May 28, 20260.160.200.160.190.1915.75%98,972,651
May 27, 20260.170.170.160.160.16-6.98%20,174,264
May 26, 20260.180.180.160.170.175.20%107,178,763
May 22, 20260.150.170.150.160.163.81%33,558,203
May 21, 20260.150.160.150.160.168.70%38,528,024
May 20, 20260.130.150.130.140.1410.53%24,154,443
May 19, 20260.140.140.130.130.13-5.41%13,117,523
May 18, 20260.140.140.130.140.14-5.07%23,177,899
May 15, 20260.120.190.120.150.1516.80%162,936,069
May 14, 20260.130.130.120.130.13-3.92%15,666,189
May 13, 20260.120.130.120.130.137.52%21,583,959
May 12, 20260.120.120.110.120.12-0.08%21,831,859
May 11, 20260.120.120.120.120.120.08%24,193,493
May 8, 20260.120.120.110.120.120.08%30,583,762
May 7, 20260.130.130.120.120.12-7.00%39,360,574
May 6, 20260.130.130.130.130.13-23,131,093
May 5, 20260.140.140.130.130.13-4.27%22,256,727
May 4, 20260.140.140.130.140.14-1.24%19,429,084
May 1, 20260.140.140.130.140.14-0.43%22,814,403
Apr 30, 20260.140.140.130.140.145.26%34,671,227
Apr 29, 20260.140.140.130.130.13-2.09%27,894,364
Apr 28, 20260.140.140.130.130.13-4.69%28,582,936
Apr 27, 20260.160.160.140.140.14-9.29%33,577,634
Apr 24, 20260.160.160.150.160.160.52%14,532,077
Apr 23, 20260.170.170.150.150.15-9.93%25,828,360
Apr 22, 20260.160.180.160.170.1711.17%49,718,665
Apr 21, 20260.150.170.150.150.152.53%33,124,175
Apr 20, 20260.150.150.150.150.15-2.21%17,801,093
Apr 17, 20260.150.160.150.150.155.21%48,459,335
Apr 16, 20260.160.160.150.150.15-5.50%27,363,426
Apr 15, 20260.150.160.150.150.153.00%41,013,342
Apr 14, 20260.160.170.150.150.15-3.16%30,084,921
Apr 13, 20260.160.160.150.150.15-5.26%21,410,006
Apr 10, 20260.180.180.160.160.16-12.29%50,477,056
Apr 9, 20260.140.200.140.190.1931.27%282,535,658
Apr 8, 20260.170.170.140.140.141.14%245,652,354
Apr 7, 20260.140.150.140.140.14-1.82%26,091,057
Apr 6, 20260.140.150.140.140.144.23%17,268,228
Apr 2, 20260.130.140.130.140.14-7.23%101,696,576
Apr 1, 20260.150.150.140.150.15-1.66%6,570,574
Mar 31, 20260.140.150.140.150.157.43%10,145,833
Mar 30, 20260.140.140.130.140.144.01%9,800,983
Mar 27, 20260.140.140.130.130.13-6.07%12,197,875
Mar 26, 20260.150.150.140.140.14-5.85%8,860,396
Mar 25, 20260.150.150.150.150.154.97%7,673,164
Mar 24, 20260.160.160.140.150.15-7.23%12,714,480
Mar 23, 20260.160.170.150.160.16-7.51%9,670,422
Mar 20, 20260.170.170.150.170.174.32%17,955,597
Mar 19, 20260.170.170.160.160.16-4.14%9,519,414
Mar 18, 20260.170.170.170.170.174.51%14,571,681
Mar 17, 20260.170.170.160.160.16-1.64%14,868,195
Mar 16, 20260.170.170.160.160.160.55%9,239,167
Mar 13, 20260.170.180.160.160.16-2.97%14,305,475
Mar 12, 20260.180.180.170.170.17-5.92%12,231,585
Mar 11, 20260.170.190.170.180.187.31%22,915,259
Mar 10, 20260.170.170.160.170.170.97%7,809,850
Mar 9, 20260.170.170.160.170.17-4.23%12,593,562
Mar 6, 20260.170.180.170.170.17-2.27%6,141,395
Mar 5, 20260.180.180.170.180.18-4.64%9,418,253
Mar 4, 20260.180.190.170.190.198.11%20,061,987
Mar 3, 20260.180.180.170.170.17-3.71%9,597,190
Mar 2, 20260.170.180.170.180.18-0.61%10,917,372
Feb 27, 20260.180.180.180.180.18-3.97%7,886,085
Feb 26, 20260.190.190.180.190.19-3.82%11,247,046
Feb 25, 20260.190.200.190.190.195.50%11,166,660
Feb 24, 20260.180.190.180.180.183.55%8,047,378
Feb 23, 20260.180.180.180.180.18-0.95%8,849,466
Feb 20, 20260.180.190.180.180.18-4.53%9,319,411
Feb 19, 20260.190.190.180.190.191.41%10,291,290
Feb 18, 20260.190.200.190.190.192.55%51,576,357
Feb 17, 20260.190.200.180.180.18-8.89%11,267,360
Feb 13, 20260.190.200.190.200.20-1.00%18,462,657
Feb 12, 20260.200.200.190.200.200.70%8,914,403
Feb 11, 20260.200.200.190.200.20-0.70%10,934,110
Feb 10, 20260.200.210.190.200.20-1.82%11,212,082
Feb 9, 20260.210.210.200.200.20-4.23%13,594,620
Feb 6, 20260.190.220.190.210.2116.42%21,049,926
Feb 5, 20260.190.190.180.180.18-8.65%19,497,743
Feb 4, 20260.210.210.190.200.20-4.21%19,182,410
Feb 3, 20260.210.220.200.210.21-0.14%12,826,649