Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Hyperscale Data, Inc. Common Stock (GPUS)

0.1689
+0.0429 (34.05%)
NYSE · Last Trade: Oct 24th, 7:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20260.150.190.140.17383,765,9140.17
10/22/20260.130.130.130.1348,720,5490.13
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
10/14/20260.140.150.130.1317,872,1650.13
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
9/22/20260.190.190.180.1823,997,5660.18
9/21/20260.180.200.180.1936,273,7940.19
9/18/20260.180.190.180.1823,047,2380.18
9/17/20260.180.180.180.1820,619,5580.18
9/16/20260.190.190.180.1824,884,3750.18
9/15/20260.200.200.180.1914,211,9050.19
9/14/20260.180.210.180.2042,145,3910.20
9/11/20260.180.190.180.1920,504,7450.19
9/10/20260.200.200.180.1929,323,5160.19
9/09/20260.190.200.190.2043,037,6620.20
9/08/20260.190.200.180.1942,929,5740.19
9/04/20260.180.190.170.1963,224,5100.19
9/03/20260.220.220.180.19124,170,6210.19
9/02/20260.220.240.190.20116,845,7190.20
9/01/20260.280.280.230.2429,463,1340.24
8/31/20260.300.310.260.2822,907,8060.28
8/28/20260.330.340.280.3127,428,5670.31
8/27/20260.380.380.330.3320,455,0340.33
8/26/20260.390.390.370.3719,028,5840.37
8/25/20260.450.460.330.4025,568,3040.40
8/14/20260.110.000.110.0900.47
8/13/20260.120.120.110.1162,998,7620.56
8/12/20260.120.120.110.1139,502,4670.57
8/11/20260.120.120.120.1217,415,8530.60
8/10/20260.120.120.120.1217,385,5990.60
8/07/20260.120.120.120.1221,125,2280.60
8/06/20260.120.120.120.1217,014,4270.59
8/05/20260.120.120.120.1229,077,8040.60
8/04/20260.120.130.120.1364,726,3820.64
8/03/20260.120.120.120.1229,748,9440.61
7/31/20260.120.120.120.1218,824,0590.60
7/30/20260.120.120.120.1223,064,3140.61
7/29/20260.120.120.110.1121,999,9540.57
7/28/20260.120.120.120.1221,474,3490.60
7/27/20260.130.130.120.1214,776,4570.61
7/24/20260.130.130.120.1321,065,2350.63