Skip to main content
Hyperscale Data, Inc. (GPUS)
NYSEAMERICAN: GPUS · Real-Time Price · USD
0.134
-0.007 (-4.69%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Hyperscale Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.140.140.130.130.13-4.69%26,259,560
Apr 27, 20260.160.160.140.140.14-9.29%29,971,390
Apr 24, 20260.160.160.150.160.160.52%14,218,882
Apr 23, 20260.170.170.150.150.15-9.93%24,828,457
Apr 22, 20260.160.180.160.170.1711.17%46,545,707
Apr 21, 20260.150.170.150.150.152.53%31,610,753
Apr 20, 20260.150.150.150.150.15-2.21%17,036,308
Apr 17, 20260.150.160.150.150.155.21%42,814,272
Apr 16, 20260.160.160.150.150.15-5.50%25,411,315
Apr 15, 20260.150.160.150.150.153.00%32,988,915
Apr 14, 20260.160.170.150.150.15-3.16%28,471,650
Apr 13, 20260.160.160.150.150.15-5.26%19,747,302
Apr 10, 20260.180.180.160.160.16-12.29%44,285,052
Apr 9, 20260.140.200.140.190.1931.27%275,600,607
Apr 8, 20260.170.170.140.140.141.14%238,438,016
Apr 7, 20260.140.150.140.140.14-1.82%10,760,269
Apr 6, 20260.140.150.140.140.144.23%16,797,755
Apr 2, 20260.130.140.130.140.14-7.23%99,731,200
Apr 1, 20260.150.150.140.150.15-1.66%6,490,380
Mar 31, 20260.140.150.140.150.157.43%8,737,383
Mar 30, 20260.140.140.130.140.144.01%9,546,526
Mar 27, 20260.140.140.130.130.13-6.07%11,965,805
Mar 26, 20260.150.150.140.140.14-5.85%8,585,879
Mar 25, 20260.150.150.150.150.154.97%7,283,692
Mar 24, 20260.160.160.140.150.15-7.23%12,220,711
Mar 23, 20260.160.170.150.160.16-7.51%9,431,663
Mar 20, 20260.170.170.150.170.174.32%17,318,087
Mar 19, 20260.170.170.160.160.16-4.14%9,464,011
Mar 18, 20260.170.170.170.170.174.51%14,066,130
Mar 17, 20260.170.170.160.160.16-1.64%12,389,831
Mar 16, 20260.170.170.160.160.160.55%8,547,665
Mar 13, 20260.170.180.160.160.16-2.97%13,447,629
Mar 12, 20260.180.180.170.170.17-5.92%11,392,117
Mar 11, 20260.170.190.170.180.187.31%20,844,668
Mar 10, 20260.170.170.160.170.170.97%7,394,774
Mar 9, 20260.170.170.160.170.17-4.23%11,188,193
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