Hyperscale Data, Inc. Common Stock (GPUS)

0.1573
-0.0139 (-8.12%)
NYSE · Last Trade: Apr 23rd, 12:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hyperscale Data, Inc. Common Stock (GPUS)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/20260.160.180.150.1749,590,4580.17
4/21/20260.150.170.150.1532,975,2050.15
4/20/20260.150.150.150.1517,619,0490.15
4/17/20260.150.160.150.1548,459,3490.15
4/16/20260.160.160.150.1527,168,3850.15
4/15/20260.150.160.150.1539,555,7620.15
4/14/20260.160.170.150.1529,686,1220.15
4/13/20260.160.160.150.1521,244,6200.15
4/10/20260.180.180.160.1650,477,7010.16
4/09/20260.140.200.140.19282,043,1510.19
4/08/20260.170.170.140.14245,046,2240.14
4/07/20260.140.150.140.1424,460,6240.14
4/06/20260.140.150.140.1417,154,2890.14
4/02/20260.130.140.130.14101,696,6820.14
4/01/20260.150.150.140.156,535,2360.15
3/31/20260.140.150.140.1510,089,9020.15
3/30/20260.140.140.130.149,709,7010.14
3/27/20260.140.140.130.1312,197,8780.13
3/26/20260.150.150.140.148,727,7370.14
3/25/20260.150.150.150.157,602,6470.15
3/24/20260.160.160.140.1412,515,8430.14
3/23/20260.160.170.150.169,645,7270.16
3/20/20260.170.170.140.1717,955,6110.17
3/19/20260.170.170.160.169,492,2640.16
3/18/20260.170.170.170.1714,527,9750.17
3/17/20260.170.170.160.1614,809,0780.16
3/16/20260.170.170.160.169,194,0100.16
3/13/20260.170.170.160.1614,305,4970.16
3/12/20260.180.180.170.1712,159,3920.17
3/11/20260.170.190.170.1822,815,4410.18
3/10/20260.170.170.160.177,738,5650.17
3/09/20260.170.170.160.1712,513,9270.17
3/06/20260.170.180.170.176,141,3990.17
3/05/20260.180.180.170.189,208,3120.18
3/04/20260.180.190.170.1919,920,2360.19
3/03/20260.170.170.170.179,436,3470.17
3/02/20260.170.180.170.1810,462,9350.18
2/27/20260.180.180.180.187,886,0890.18
2/26/20260.190.200.180.1911,074,1940.19
2/25/20260.190.200.190.1910,856,4220.19
2/24/20260.180.190.180.187,932,0570.18
2/23/20260.180.180.170.188,656,8560.18
2/20/20260.180.190.180.189,319,4190.18
2/19/20260.180.190.180.1910,061,9190.19
2/18/20260.190.200.180.1851,288,8890.18
2/17/20260.190.200.180.1811,138,2080.18
2/13/20260.190.200.190.2018,462,8050.20
2/12/20260.200.200.190.208,714,4990.20
2/11/20260.200.200.190.2010,776,5550.20
2/10/20260.200.210.190.2011,059,1600.20
2/09/20260.210.210.200.2013,503,7330.20
2/06/20260.190.220.190.2121,049,9300.21
2/05/20260.190.190.180.1818,960,9680.18
2/04/20260.210.210.190.2018,759,5200.20
2/03/20260.210.220.200.2113,322,6210.21
2/02/20260.200.210.200.2115,723,1770.21
1/30/20260.210.210.200.2021,936,6430.20
1/29/20260.220.220.200.2122,379,4740.21
1/28/20260.230.230.210.2228,130,9370.22
1/27/20260.230.240.220.2333,177,3610.23
1/26/20260.240.240.220.2236,990,6270.22
1/23/20260.270.270.240.2429,017,2050.24