Hyperscale Data, Inc. (GPUS.PRD)
NYSEAMERICAN: GPUS.PRD · Real-Time Price · USD · Preferred Stock
19.50
-0.40 (-2.01%)
At close: May 7, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.01% | 3,857 |
| May 6, 2026 | 20.50 | 20.50 | 19.45 | 19.90 | 19.90 | -0.50% | 5,169 |
| May 5, 2026 | 20.50 | 20.50 | 19.49 | 20.00 | 20.00 | 2.62% | 2,024 |
| May 4, 2026 | 19.50 | 19.72 | 19.13 | 19.49 | 19.49 | 8.28% | 6,462 |
| May 1, 2026 | 22.00 | 22.00 | 17.01 | 18.00 | 18.00 | -18.18% | 11,931 |
| Apr 30, 2026 | 21.75 | 22.00 | 21.75 | 22.00 | 22.00 | - | 2,650 |
| Apr 29, 2026 | 21.98 | 22.00 | 21.98 | 22.00 | 21.73 | 3.00% | 720 |
| Apr 28, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.10 | -4.17% | 443 |
| Apr 27, 2026 | 21.30 | 22.29 | 21.30 | 22.29 | 22.02 | 6.04% | 357 |
| Apr 23, 2026 | 21.94 | 21.94 | 21.01 | 21.02 | 20.76 | -1.78% | 709 |
| Apr 22, 2026 | 21.41 | 21.50 | 21.40 | 21.40 | 21.14 | 3.47% | 2,009 |
| Apr 21, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.43 | 0.11% | 190 |
| Apr 20, 2026 | 21.40 | 21.40 | 20.51 | 20.66 | 20.41 | -3.35% | 820 |
| Apr 15, 2026 | 20.55 | 21.38 | 20.55 | 21.38 | 21.11 | 4.01% | 387 |
| Apr 14, 2026 | 20.00 | 21.00 | 20.00 | 20.55 | 20.30 | 2.65% | 3,124 |
| Apr 13, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.77 | -7.78% | 724 |
| Apr 10, 2026 | 21.70 | 21.78 | 21.70 | 21.71 | 21.44 | -1.32% | 1,165 |
| Apr 9, 2026 | 20.17 | 22.50 | 20.17 | 22.00 | 21.73 | 8.70% | 9,548 |
| Apr 8, 2026 | 20.70 | 20.70 | 20.13 | 20.24 | 19.99 | 2.48% | 2,359 |
| Apr 7, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.51 | -4.59% | 167 |
| Apr 6, 2026 | 19.55 | 20.70 | 19.55 | 20.70 | 20.45 | 6.15% | 1,124 |
| Apr 2, 2026 | 20.35 | 20.35 | 19.50 | 19.50 | 19.26 | -5.31% | 827 |
| Apr 1, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.34 | 1.19% | 378 |
| Mar 31, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.10 | -3.21% | 473 |
| Mar 30, 2026 | 20.70 | 21.30 | 20.37 | 21.02 | 20.50 | -2.35% | 942 |
| Mar 25, 2026 | 21.52 | 21.53 | 21.52 | 21.53 | 20.99 | 1.49% | 696 |
| Mar 24, 2026 | 22.00 | 22.00 | 21.03 | 21.21 | 20.68 | -2.92% | 2,307 |
| Mar 23, 2026 | 21.98 | 21.98 | 21.85 | 21.85 | 21.30 | 1.39% | 381 |
| Mar 20, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.01 | 1.41% | 105 |
| Mar 19, 2026 | 20.95 | 21.25 | 20.95 | 21.25 | 20.72 | 0.84% | 1,282 |
| Mar 17, 2026 | 21.29 | 21.29 | 20.50 | 21.07 | 20.54 | -1.99% | 973 |
| Mar 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 20.96 | -0.46% | 230 |
| Mar 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.06 | -4.00% | 391 |
| Mar 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.94 | - | 193 |
| Mar 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.94 | 0.04% | 439 |
| Mar 9, 2026 | 21.53 | 22.49 | 21.53 | 22.49 | 21.93 | 0.05% | 681 |
| Mar 6, 2026 | 23.00 | 23.00 | 21.30 | 22.48 | 21.92 | 0.35% | 853 |
| Mar 5, 2026 | 22.25 | 22.40 | 22.25 | 22.40 | 21.84 | -0.44% | 1,845 |
| Mar 4, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.94 | 1.09% | 325 |
| Mar 3, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 21.70 | 1.17% | 255 |
| Mar 2, 2026 | 22.45 | 22.45 | 21.78 | 22.00 | 21.45 | -0.88% | 525 |
| Feb 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.64 | 1.77% | 475 |
| Feb 25, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.00 | -1.62% | 585 |
| Feb 24, 2026 | 22.22 | 22.50 | 22.00 | 22.17 | 21.35 | - | 3,338 |
| Feb 23, 2026 | 22.20 | 22.20 | 21.75 | 22.17 | 21.35 | -0.14% | 1,915 |
| Feb 20, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 21.38 | -0.67% | 1,055 |
| Feb 19, 2026 | 22.60 | 22.60 | 22.35 | 22.35 | 21.52 | -2.78% | 2,562 |
| Feb 18, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.14 | -0.32% | 342 |
| Feb 17, 2026 | 22.50 | 23.06 | 22.50 | 23.06 | 22.21 | 0.50% | 968 |
| Feb 12, 2026 | 23.00 | 23.25 | 22.25 | 22.95 | 22.10 | -1.63% | 2,264 |