Hyperscale Data, Inc. (GPUS.PRD)
NYSEAMERICAN: GPUS.PRD · Real-Time Price · USD · Preferred Stock
22.10
-0.80 (-3.49%)
At close: Aug 28, 2025
Hyperscale Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 22.88 | 22.90 | 22.85 | 22.90 | 22.90 | 0.31% | 798 |
| Aug 26, 2025 | 23.20 | 23.20 | 22.83 | 22.83 | 22.83 | -1.17% | 1,372 |
| Aug 25, 2025 | 23.10 | 23.55 | 23.10 | 23.10 | 23.10 | 0.43% | 1,935 |
| Aug 21, 2025 | 23.07 | 23.07 | 23.00 | 23.00 | 23.00 | 3.14% | 1,383 |
| Aug 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.36% | 124 |
| Aug 19, 2025 | 23.38 | 23.40 | 22.00 | 22.00 | 22.00 | -5.88% | 2,631 |
| Aug 18, 2025 | 22.91 | 23.38 | 22.80 | 23.38 | 23.38 | -2.52% | 1,326 |
| Aug 15, 2025 | 22.80 | 23.98 | 22.80 | 23.98 | 23.98 | 5.18% | 970 |
| Aug 14, 2025 | 23.25 | 23.25 | 22.80 | 22.80 | 22.80 | 0.10% | 951 |
| Aug 13, 2025 | 24.24 | 24.25 | 22.78 | 22.78 | 22.78 | -6.07% | 2,391 |
| Aug 12, 2025 | 23.94 | 24.28 | 23.12 | 24.25 | 24.25 | 4.23% | 4,421 |
| Aug 11, 2025 | 23.95 | 24.00 | 23.25 | 23.27 | 23.27 | 0.24% | 1,934 |
| Aug 8, 2025 | 22.95 | 23.45 | 22.95 | 23.21 | 23.21 | 3.07% | 3,963 |
| Aug 7, 2025 | 22.61 | 22.61 | 21.81 | 22.52 | 22.52 | 7.23% | 5,511 |
| Aug 6, 2025 | 22.78 | 22.78 | 21.00 | 21.00 | 21.00 | -4.55% | 1,671 |
| Aug 5, 2025 | 23.29 | 23.29 | 22.00 | 22.00 | 22.00 | -1.35% | 6,527 |
| Aug 4, 2025 | 20.86 | 24.29 | 20.86 | 22.30 | 22.30 | 6.49% | 14,800 |
| Aug 1, 2025 | 23.00 | 23.25 | 20.94 | 20.94 | 20.94 | -7.10% | 1,986 |
| Jul 31, 2025 | 21.53 | 22.54 | 21.53 | 22.54 | 22.54 | -0.75% | 768 |
| Jul 30, 2025 | 22.99 | 23.67 | 22.63 | 22.71 | 22.44 | -1.26% | 3,034 |
| Jul 29, 2025 | 22.06 | 23.89 | 21.44 | 23.00 | 22.73 | -1.65% | 12,546 |
| Jul 28, 2025 | 22.21 | 23.55 | 22.03 | 23.39 | 23.11 | 6.49% | 2,500 |
| Jul 25, 2025 | 21.72 | 23.26 | 21.71 | 21.96 | 21.70 | 1.39% | 7,307 |
| Jul 24, 2025 | 23.98 | 24.00 | 21.35 | 21.66 | 21.40 | -5.65% | 6,828 |
| Jul 23, 2025 | 23.17 | 23.17 | 22.96 | 22.96 | 22.68 | 2.48% | 2,054 |
| Jul 22, 2025 | 22.45 | 23.39 | 22.19 | 22.40 | 22.13 | 0.67% | 4,690 |
| Jul 21, 2025 | 20.55 | 24.29 | 20.55 | 22.25 | 21.99 | 8.54% | 13,058 |
| Jul 18, 2025 | 20.75 | 20.84 | 20.04 | 20.50 | 20.26 | -1.35% | 6,359 |
| Jul 17, 2025 | 20.50 | 21.30 | 20.05 | 20.78 | 20.53 | -0.95% | 5,601 |
| Jul 16, 2025 | 20.04 | 21.19 | 20.01 | 20.98 | 20.73 | -1.41% | 3,396 |
| Jul 15, 2025 | 20.38 | 21.47 | 20.38 | 21.28 | 21.03 | 6.08% | 13,787 |
| Jul 14, 2025 | 20.40 | 20.40 | 18.51 | 20.06 | 19.82 | -0.89% | 3,206 |
| Jul 11, 2025 | 20.00 | 20.50 | 19.35 | 20.24 | 20.00 | 0.70% | 9,720 |
| Jul 10, 2025 | 19.37 | 22.97 | 18.50 | 20.10 | 19.86 | 3.08% | 17,416 |
| Jul 9, 2025 | 16.59 | 20.86 | 16.19 | 19.50 | 19.27 | 26.75% | 30,185 |
| Jul 8, 2025 | 15.50 | 15.96 | 15.39 | 15.39 | 15.20 | 0.23% | 2,124 |
| Jul 7, 2025 | 15.00 | 15.57 | 14.75 | 15.35 | 15.17 | 2.47% | 7,122 |
| Jul 3, 2025 | 15.04 | 15.04 | 14.96 | 14.98 | 14.80 | -0.50% | 3,037 |
| Jul 2, 2025 | 14.24 | 16.19 | 14.01 | 15.06 | 14.88 | 7.47% | 10,197 |
| Jul 1, 2025 | 13.87 | 14.01 | 13.55 | 14.01 | 13.84 | 2.26% | 1,281 |
| Jun 30, 2025 | 13.51 | 13.77 | 13.50 | 13.70 | 13.54 | 3.01% | 1,236 |
| Jun 27, 2025 | 13.36 | 13.36 | 13.00 | 13.30 | 12.87 | 2.31% | 2,743 |
| Jun 26, 2025 | 13.00 | 13.03 | 12.76 | 13.00 | 12.58 | - | 7,081 |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.58 | 0.78% | 410 |
| Jun 24, 2025 | 13.01 | 13.55 | 12.90 | 12.90 | 12.49 | -4.44% | 5,591 |
| Jun 23, 2025 | 13.50 | 13.50 | 12.88 | 13.50 | 13.07 | 4.01% | 1,319 |
| Jun 20, 2025 | 13.10 | 13.70 | 12.98 | 12.98 | 12.56 | 1.49% | 10,207 |
| Jun 18, 2025 | 12.65 | 12.98 | 12.65 | 12.79 | 12.38 | 4.84% | 1,734 |
| Jun 17, 2025 | 13.03 | 13.03 | 12.20 | 12.20 | 11.81 | -6.73% | 4,203 |
| Jun 16, 2025 | 13.73 | 13.73 | 13.08 | 13.08 | 12.66 | -4.39% | 5,221 |