Hyperscale Data, Inc. Common Stock (GPUS)

0.1615
-0.0086 (-5.06%)
NYSE · Last Trade: Nov 5th, 2:04 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/04/20260.180.180.150.1625,137,0700.16
11/03/20260.160.180.160.1715,154,6160.17
11/02/20260.170.170.160.1617,481,9660.16
10/30/20260.180.180.150.1625,628,5980.16
10/29/20260.170.190.170.1928,640,2640.19
10/28/20260.230.240.170.1984,994,4360.19
10/27/20260.190.220.190.2181,830,5140.21
10/26/20260.160.190.150.1862,884,3130.18
10/23/20260.150.190.140.17385,266,6520.17
10/22/20260.130.130.130.1348,721,3430.13
10/21/20260.140.140.140.1410,899,5090.14
10/20/20260.140.140.140.1410,539,9780.14
10/19/20260.140.150.140.1413,302,5950.14
10/16/20260.150.150.130.1419,288,4010.14
10/15/20260.140.150.140.1548,684,3980.15
10/14/20260.140.150.130.1317,872,1660.13
10/13/20260.160.160.140.1513,607,2000.15
10/12/20260.160.160.150.1618,789,2750.16
10/09/20260.160.160.150.166,396,3080.16
10/08/20260.160.160.150.169,417,2720.16
10/07/20260.160.160.150.1624,338,7030.16
10/06/20260.160.170.160.1618,298,0680.16
10/05/20260.170.170.160.1615,572,7900.16
10/02/20260.170.170.170.1730,868,6560.17
10/01/20260.170.170.160.1662,473,7870.16
9/30/20260.160.170.160.1613,907,3880.16
9/29/20260.170.170.160.1621,283,2870.16
9/28/20260.160.170.160.1721,630,9220.17
9/25/20260.170.170.160.17229,197,6610.17
9/24/20260.170.180.170.1816,299,2120.18
9/23/20260.180.180.170.1715,347,9120.17
9/22/20260.190.190.180.1823,997,9810.18
9/21/20260.180.200.180.1936,273,7940.19
9/18/20260.180.190.180.1823,047,2380.18
9/17/20260.180.180.180.1820,611,4930.18
9/16/20260.190.190.180.1824,883,1240.18
9/15/20260.200.200.180.1914,208,4320.19
9/14/20260.180.210.180.2042,124,9540.20
9/11/20260.180.190.180.1920,504,7450.19
9/10/20260.200.200.180.1929,294,4860.19
9/09/20260.190.200.190.2042,941,8490.20
9/08/20260.190.200.180.1942,920,9970.19
9/04/20260.180.190.170.1963,224,5100.19
9/03/20260.220.220.180.19124,166,0000.19
9/02/20260.220.240.190.20116,801,3480.20
9/01/20260.280.280.230.2429,461,8350.24
8/31/20260.300.310.260.2822,907,2060.28
8/28/20260.330.340.280.3127,428,5670.31
8/27/20260.380.380.330.3320,452,5120.33
8/26/20260.390.390.370.3719,026,4900.37
8/25/20260.450.460.330.4025,567,9750.40
8/14/20260.110.000.110.0900.47
8/13/20260.120.120.110.1162,937,6590.56
8/12/20260.120.120.110.1139,501,1170.57
8/11/20260.120.120.120.1217,411,1000.60
8/10/20260.120.120.120.1217,381,6290.60
8/07/20260.120.120.120.1221,125,2280.60
8/06/20260.120.120.120.1217,009,9390.59
8/05/20260.120.120.120.1229,074,8020.60