Hyperscale Data, Inc. (GPUS.PRD)
NYSEAMERICAN: GPUS.PRD · Real-Time Price · USD · Preferred Stock
20.50
-0.28 (-1.35%)
At close: Jul 18, 2025
Hyperscale Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 20.75 | 20.84 | 20.04 | 20.50 | 20.50 | -1.35% | 6,359 |
| Jul 17, 2025 | 20.50 | 21.30 | 20.05 | 20.78 | 20.78 | -0.95% | 5,601 |
| Jul 16, 2025 | 20.04 | 21.19 | 20.01 | 20.98 | 20.98 | -1.41% | 3,396 |
| Jul 15, 2025 | 20.38 | 21.47 | 20.38 | 21.28 | 21.28 | 6.08% | 13,787 |
| Jul 14, 2025 | 20.40 | 20.40 | 18.51 | 20.06 | 20.06 | -0.89% | 3,206 |
| Jul 11, 2025 | 20.00 | 20.50 | 19.35 | 20.24 | 20.24 | 0.70% | 9,720 |
| Jul 10, 2025 | 19.37 | 22.97 | 18.50 | 20.10 | 20.10 | 3.08% | 17,416 |
| Jul 9, 2025 | 16.59 | 20.86 | 16.19 | 19.50 | 19.50 | 26.75% | 30,185 |
| Jul 8, 2025 | 15.50 | 15.96 | 15.39 | 15.39 | 15.39 | 0.23% | 2,124 |
| Jul 7, 2025 | 15.00 | 15.57 | 14.75 | 15.35 | 15.35 | 2.47% | 7,122 |
| Jul 3, 2025 | 15.04 | 15.04 | 14.96 | 14.98 | 14.98 | -0.50% | 3,037 |
| Jul 2, 2025 | 14.24 | 16.19 | 14.01 | 15.06 | 15.06 | 7.47% | 10,197 |
| Jul 1, 2025 | 13.87 | 14.01 | 13.55 | 14.01 | 14.01 | 2.26% | 1,281 |
| Jun 30, 2025 | 13.51 | 13.77 | 13.50 | 13.70 | 13.70 | 3.01% | 1,236 |
| Jun 27, 2025 | 13.36 | 13.36 | 13.00 | 13.30 | 13.03 | 2.31% | 2,743 |
| Jun 26, 2025 | 13.00 | 13.03 | 12.76 | 13.00 | 12.74 | - | 7,081 |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.74 | 0.78% | 410 |
| Jun 24, 2025 | 13.01 | 13.55 | 12.90 | 12.90 | 12.64 | -4.44% | 5,591 |
| Jun 23, 2025 | 13.50 | 13.50 | 12.88 | 13.50 | 13.23 | 4.01% | 1,319 |
| Jun 20, 2025 | 13.10 | 13.70 | 12.98 | 12.98 | 12.72 | 1.49% | 10,207 |
| Jun 18, 2025 | 12.65 | 12.98 | 12.65 | 12.79 | 12.53 | 4.84% | 1,734 |
| Jun 17, 2025 | 13.03 | 13.03 | 12.20 | 12.20 | 11.95 | -6.73% | 4,203 |
| Jun 16, 2025 | 13.73 | 13.73 | 13.08 | 13.08 | 12.81 | -4.39% | 5,221 |
| Jun 13, 2025 | 13.68 | 14.00 | 13.40 | 13.68 | 13.40 | -2.29% | 5,238 |
| Jun 12, 2025 | 13.92 | 14.38 | 13.90 | 14.00 | 13.72 | -3.45% | 1,360 |
| Jun 11, 2025 | 14.50 | 14.98 | 14.48 | 14.50 | 14.21 | -0.96% | 9,976 |
| Jun 10, 2025 | 13.25 | 14.65 | 13.20 | 14.64 | 14.34 | 12.70% | 36,396 |
| Jun 9, 2025 | 13.25 | 13.25 | 12.98 | 12.99 | 12.73 | 0.31% | 11,893 |
| Jun 6, 2025 | 12.98 | 13.05 | 12.90 | 12.95 | 12.69 | 1.17% | 13,848 |
| Jun 5, 2025 | 12.65 | 13.10 | 12.60 | 12.80 | 12.54 | 0.79% | 5,057 |
| Jun 4, 2025 | 12.73 | 13.00 | 12.55 | 12.70 | 12.44 | 1.44% | 5,147 |
| Jun 3, 2025 | 12.74 | 12.74 | 12.47 | 12.52 | 12.27 | 0.16% | 3,280 |
| Jun 2, 2025 | 12.42 | 12.94 | 12.42 | 12.50 | 12.25 | -3.77% | 1,295 |
| May 30, 2025 | 12.97 | 13.09 | 12.88 | 12.99 | 12.73 | -1.96% | 6,418 |
| May 29, 2025 | 12.88 | 13.49 | 12.65 | 13.25 | 12.72 | 7.20% | 7,165 |
| May 28, 2025 | 12.30 | 12.36 | 12.23 | 12.36 | 11.86 | 0.49% | 4,520 |
| May 27, 2025 | 12.98 | 13.00 | 11.98 | 12.30 | 11.80 | -10.82% | 54,309 |
| May 23, 2025 | 13.20 | 13.80 | 12.92 | 13.79 | 13.24 | 4.73% | 9,084 |
| May 22, 2025 | 12.93 | 13.17 | 12.93 | 13.17 | 12.64 | 0.87% | 1,021 |
| May 21, 2025 | 12.50 | 13.28 | 12.50 | 13.06 | 12.53 | 6.58% | 6,678 |
| May 20, 2025 | 12.14 | 12.71 | 11.99 | 12.25 | 11.76 | -3.85% | 7,956 |
| May 19, 2025 | 12.99 | 12.99 | 12.55 | 12.74 | 12.23 | 1.92% | 1,307 |
| May 16, 2025 | 12.10 | 12.53 | 12.05 | 12.50 | 12.00 | 4.82% | 11,737 |
| May 15, 2025 | 11.80 | 12.00 | 11.61 | 11.93 | 11.44 | 0.91% | 3,173 |
| May 14, 2025 | 11.74 | 11.82 | 11.74 | 11.82 | 11.34 | -1.49% | 1,420 |
| May 13, 2025 | 12.00 | 12.00 | 11.65 | 12.00 | 11.51 | 1.76% | 1,599 |
| May 12, 2025 | 11.80 | 11.87 | 11.78 | 11.79 | 11.31 | -0.92% | 4,119 |
| May 9, 2025 | 12.00 | 12.00 | 11.36 | 11.90 | 11.42 | -0.54% | 7,103 |
| May 8, 2025 | 11.91 | 12.75 | 11.91 | 11.97 | 11.48 | 0.71% | 32,894 |
| May 7, 2025 | 11.80 | 12.24 | 11.80 | 11.88 | 11.40 | -0.33% | 15,339 |