Hyperscale Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.38	0.39	0.37	0.38	0.38	0.72%	2,658,128
Sep 8, 2025	0.44	0.45	0.37	0.38	0.38	-14.30%	5,090,492
Sep 5, 2025	0.42	0.45	0.41	0.44	0.44	4.75%	1,335,991
Sep 4, 2025	0.43	0.43	0.41	0.42	0.42	-2.24%	1,043,462
Sep 3, 2025	0.43	0.43	0.41	0.43	0.43	3.73%	1,566,401
Sep 2, 2025	0.53	0.53	0.40	0.41	0.41	-22.42%	3,299,135
Aug 29, 2025	0.56	0.58	0.53	0.53	0.53	-4.28%	1,547,194
Aug 28, 2025	0.55	0.56	0.54	0.56	0.56	4.06%	1,316,314
Aug 27, 2025	0.54	0.55	0.53	0.54	0.54	0.91%	960,764
Aug 26, 2025	0.55	0.55	0.53	0.53	0.53	-2.23%	1,338,755
Aug 25, 2025	0.60	0.60	0.54	0.54	0.54	-7.93%	1,448,844
Aug 22, 2025	0.59	0.61	0.56	0.59	0.59	1.62%	1,535,842
Aug 21, 2025	0.58	0.62	0.57	0.58	0.58	-0.05%	1,158,827
Aug 20, 2025	0.60	0.60	0.53	0.58	0.58	-3.16%	1,079,427
Aug 19, 2025	0.64	0.65	0.59	0.60	0.60	-7.88%	1,371,603
Aug 18, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	788,592
Aug 15, 2025	0.68	0.68	0.64	0.66	0.66	-1.67%	938,483
Aug 14, 2025	0.70	0.70	0.66	0.67	0.67	-3.78%	1,092,082
Aug 13, 2025	0.68	0.71	0.68	0.70	0.70	1.45%	1,815,767
Aug 12, 2025	0.70	0.70	0.66	0.69	0.69	0.38%	1,444,901
Aug 11, 2025	0.72	0.72	0.67	0.69	0.69	-1.37%	1,468,310
Aug 8, 2025	0.69	0.72	0.68	0.69	0.69	1.88%	1,717,055
Aug 7, 2025	0.70	0.71	0.67	0.68	0.68	-2.73%	938,066
Aug 6, 2025	0.71	0.72	0.69	0.70	0.70	-1.97%	1,266,724
Aug 5, 2025	0.75	0.77	0.69	0.71	0.71	-4.36%	1,179,545
Aug 4, 2025	0.70	0.77	0.69	0.75	0.75	12.85%	2,604,680
Aug 1, 2025	0.68	0.69	0.64	0.66	0.66	-8.00%	1,736,116
Jul 31, 2025	0.73	0.75	0.71	0.72	0.72	-3.99%	1,464,708
Jul 30, 2025	0.72	0.83	0.72	0.75	0.75	5.25%	3,855,552
Jul 29, 2025	0.80	0.80	0.71	0.71	0.71	-8.52%	2,404,853
Jul 28, 2025	0.73	0.82	0.72	0.78	0.78	6.84%	3,379,364
Jul 25, 2025	0.84	0.84	0.69	0.73	0.73	-16.73%	6,483,188
Jul 24, 2025	0.89	0.89	0.87	0.88	0.88	-0.34%	776,034
Jul 23, 2025	0.91	0.91	0.86	0.88	0.88	-1.00%	1,427,616
Jul 22, 2025	0.92	0.92	0.83	0.89	0.89	-3.13%	1,928,834
Jul 21, 2025	1.01	1.01	0.91	0.92	0.92	-11.91%	4,236,039
Jul 18, 2025	1.11	1.12	1.00	1.04	1.04	-5.45%	4,365,289
Jul 17, 2025	1.05	1.17	1.04	1.10	1.10	3.77%	5,282,705
Jul 16, 2025	1.06	1.06	1.01	1.06	1.06	-	2,067,221
Jul 15, 2025	1.13	1.14	1.04	1.06	1.06	-9.40%	2,839,744
Jul 14, 2025	1.17	1.20	1.09	1.17	1.17	0.86%	3,263,017
Jul 11, 2025	1.28	1.30	1.14	1.16	1.16	-13.43%	5,411,295
Jul 10, 2025	1.34	1.36	1.31	1.34	1.34	-	1,983,337
Jul 9, 2025	1.35	1.36	1.31	1.34	1.34	-2.19%	2,372,425
Jul 8, 2025	1.41	1.41	1.35	1.37	1.37	-1.44%	2,553,425
Jul 7, 2025	1.39	1.50	1.33	1.39	1.39	1.46%	3,772,535
Jul 3, 2025	1.37	1.41	1.30	1.37	1.37	0.74%	2,507,362
Jul 2, 2025	1.32	1.45	1.29	1.36	1.36	-4.23%	5,059,516
Jul 1, 2025	2.02	2.23	1.37	1.42	1.42	1.43%	115,714,489
Jun 30, 2025	1.35	1.40	1.30	1.40	1.40	1.45%	825,506