Hyperscale Data, Inc. Common Stock (GPUS)

0.1782
-0.0101 (-5.36%)
NYSE· Last Trade: Sep 16th, 6:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/04/20260.120.130.120.1364,686,1130.64
8/03/20260.120.120.120.1229,747,6450.61
7/31/20260.120.120.120.1218,824,0590.60
7/30/20260.120.120.120.1223,060,5440.61
7/29/20260.120.120.110.1121,998,7470.57
7/28/20260.120.120.120.1221,473,3790.60
7/27/20260.130.130.120.1214,805,9400.61
7/24/20260.130.130.120.1321,065,2350.63
7/23/20260.130.130.130.1317,164,1750.63
7/22/20260.130.140.130.1332,992,6780.66
7/21/20260.130.130.130.1344,767,8250.64
7/20/20260.130.130.120.1227,940,9260.60
7/17/20260.120.130.120.1222,728,9260.62
7/16/20260.130.130.120.1321,659,7370.63
7/15/20260.140.140.130.1355,651,8590.64
7/14/20260.130.130.130.1332,910,6570.66
7/13/20260.130.130.120.1337,261,3220.64
7/10/20260.140.140.130.1442,102,4990.68
7/09/20260.130.140.130.1450,949,4750.69
7/08/20260.130.130.130.1338,061,5090.66
7/07/20260.140.140.130.1370,575,0540.67
7/06/20260.140.150.130.1456,593,4110.70
7/02/20260.150.160.140.1493,624,1070.70
7/01/20260.150.160.140.15118,613,8380.77
6/30/20260.150.150.140.14111,330,0920.70
6/29/20260.170.170.150.16116,333,6250.80
6/26/20260.170.180.170.17127,448,5720.85
6/25/20260.190.200.160.19308,665,4500.94
6/24/20260.320.320.180.19624,258,0700.93
6/23/20260.260.270.250.2666,980,1371.28
6/22/20260.300.310.260.29192,113,9731.43
6/18/20260.510.570.340.36727,769,5751.79
6/17/20260.300.450.300.40596,850,5581.99