Hyperscale Data, Inc. (GPUS.PRD)
NYSEAMERICAN: GPUS.PRD · Real-Time Price · USD · Preferred Stock
19.03
+0.53 (2.86%)
At close: Oct 5, 2026
Hyperscale Data Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 19.00 | 19.30 | 19.00 | 19.03 | 19.03 | 2.86% | 1,033 |
| Oct 2, 2026 | 20.00 | 20.00 | 18.29 | 18.50 | 18.50 | -6.85% | 8,251 |
| Oct 1, 2026 | 19.96 | 19.96 | 19.86 | 19.86 | 19.86 | 12.17% | 978 |
| Sep 30, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.14% | 1,063 |
| Sep 29, 2026 | 20.00 | 20.00 | 17.38 | 18.00 | 17.73 | -5.51% | 863 |
| Sep 28, 2026 | 18.40 | 19.05 | 17.65 | 19.05 | 18.76 | 13.73% | 6,694 |
| Sep 25, 2026 | 17.10 | 17.51 | 16.65 | 16.75 | 16.50 | -1.53% | 4,531 |
| Sep 24, 2026 | 18.83 | 18.83 | 17.01 | 17.01 | 16.75 | 2.10% | 3,081 |
| Sep 23, 2026 | 19.38 | 19.38 | 16.25 | 16.66 | 16.41 | -13.81% | 18,302 |
| Sep 22, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.04 | -4.54% | 365 |
| Sep 21, 2026 | 19.00 | 20.25 | 19.00 | 20.25 | 19.95 | 8.00% | 663 |
| Sep 18, 2026 | 18.00 | 18.75 | 18.00 | 18.75 | 18.47 | -4.87% | 1,183 |
| Sep 17, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.41 | 9.50% | 246 |
| Sep 16, 2026 | 19.03 | 19.03 | 18.00 | 18.00 | 17.73 | -0.11% | 8,021 |
| Sep 15, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.75 | -9.72% | 852 |
| Sep 14, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.66 | 3.29% | 424 |
| Sep 11, 2026 | 19.79 | 19.79 | 18.65 | 19.33 | 19.03 | 1.18% | 5,432 |
| Sep 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.81 | 2.68% | 219 |
| Sep 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.32 | -4.61% | 1,134 |
| Sep 8, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.21 | -1.50% | 1,034 |
| Sep 4, 2026 | 18.50 | 19.80 | 18.50 | 19.80 | 19.50 | -1.02% | 777 |
| Sep 3, 2026 | 18.25 | 20.00 | 18.25 | 20.00 | 19.70 | 10.19% | 5,479 |
| Sep 2, 2026 | 18.16 | 18.16 | 18.00 | 18.15 | 17.88 | -0.27% | 1,617 |
| Sep 1, 2026 | 19.00 | 19.00 | 18.09 | 18.20 | 17.93 | 4.30% | 1,928 |
| Aug 31, 2026 | 18.55 | 18.55 | 17.45 | 17.45 | 17.19 | -4.54% | 2,386 |
| Aug 28, 2026 | 19.89 | 19.89 | 17.72 | 18.55 | 18.00 | -4.81% | 7,278 |
| Aug 27, 2026 | 19.92 | 19.92 | 19.38 | 19.49 | 18.91 | -2.16% | 3,750 |
| Aug 26, 2026 | 19.50 | 20.00 | 18.75 | 19.92 | 19.33 | 0.09% | 5,786 |
| Aug 25, 2026 | 19.50 | 20.50 | 19.50 | 19.90 | 19.31 | -2.64% | 10,111 |
| Aug 14, 2026 | 21.23 | 21.70 | 20.00 | 20.44 | 19.84 | -3.93% | 6,207 |
| Aug 13, 2026 | 20.61 | 21.28 | 20.61 | 21.28 | 20.65 | 1.36% | 1,528 |
| Aug 12, 2026 | 21.55 | 21.55 | 20.03 | 20.99 | 20.37 | -4.42% | 6,970 |
| Aug 11, 2026 | 22.62 | 22.62 | 21.48 | 21.96 | 21.31 | -4.31% | 8,270 |
| Aug 10, 2026 | 22.95 | 23.20 | 22.95 | 22.95 | 22.27 | 0.66% | 2,920 |
| Aug 7, 2026 | 21.87 | 22.96 | 21.87 | 22.80 | 22.13 | 4.20% | 2,606 |
| Aug 6, 2026 | 21.47 | 22.18 | 20.50 | 21.88 | 21.24 | 6.99% | 3,439 |
| Aug 4, 2026 | 21.50 | 21.50 | 20.45 | 20.45 | 19.85 | -1.65% | 2,726 |
| Aug 3, 2026 | 20.62 | 20.79 | 20.62 | 20.79 | 20.18 | 1.43% | 1,666 |
| Jul 31, 2026 | 21.47 | 21.58 | 20.09 | 20.50 | 19.90 | -1.01% | 3,138 |
| Jul 30, 2026 | 24.00 | 24.00 | 20.50 | 20.98 | 20.10 | -10.72% | 6,153 |
| Jul 29, 2026 | 23.48 | 23.50 | 23.48 | 23.50 | 22.51 | - | 452 |
| Jul 28, 2026 | 23.49 | 23.50 | 22.68 | 23.50 | 22.51 | -0.21% | 1,882 |
| Jul 27, 2026 | 24.00 | 24.00 | 22.73 | 23.55 | 22.56 | 2.44% | 3,212 |
| Jul 24, 2026 | 23.50 | 23.50 | 22.99 | 22.99 | 22.03 | 2.18% | 953 |
| Jul 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.56 | -1.62% | 525 |
| Jul 22, 2026 | 22.62 | 23.23 | 22.62 | 22.87 | 21.91 | -1.59% | 1,283 |
| Jul 21, 2026 | 20.99 | 24.27 | 20.99 | 23.24 | 22.26 | 10.67% | 12,452 |
| Jul 20, 2026 | 19.41 | 21.00 | 19.41 | 21.00 | 20.12 | 8.14% | 3,191 |
| Jul 17, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 18.61 | -2.31% | 676 |
| Jul 16, 2026 | 19.81 | 19.88 | 19.80 | 19.88 | 19.05 | 1.77% | 1,764 |