Hyperscale Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	0.38	0.42	0.36	0.40	0.40	24.22%	89,378,253
Oct 17, 2025	0.34	0.35	0.32	0.32	0.32	-11.97%	49,876,002
Oct 16, 2025	0.41	0.42	0.34	0.36	0.36	-5.78%	53,846,620
Oct 15, 2025	0.40	0.41	0.37	0.39	0.39	-4.98%	47,390,410
Oct 14, 2025	0.38	0.41	0.37	0.41	0.41	-5.58%	75,001,974
Oct 13, 2025	0.48	0.48	0.41	0.43	0.43	-10.40%	92,963,807
Oct 10, 2025	0.53	0.54	0.46	0.48	0.48	-9.45%	80,193,637
Oct 9, 2025	0.58	0.60	0.46	0.53	0.53	-7.02%	109,371,800
Oct 8, 2025	0.68	0.70	0.55	0.57	0.57	-9.52%	112,781,362
Oct 7, 2025	0.70	0.73	0.59	0.63	0.63	1.61%	123,521,138
Oct 6, 2025	0.56	0.67	0.55	0.62	0.62	14.81%	123,879,199
Oct 3, 2025	0.46	0.57	0.45	0.54	0.54	11.57%	113,933,773
Oct 2, 2025	0.50	0.51	0.47	0.48	0.48	-6.92%	34,398,848
Oct 1, 2025	0.46	0.54	0.45	0.52	0.52	14.31%	64,437,899
Sep 30, 2025	0.45	0.46	0.41	0.45	0.45	1.09%	41,105,223
Sep 29, 2025	0.52	0.55	0.41	0.45	0.45	-1.70%	155,976,892
Sep 26, 2025	0.42	0.47	0.40	0.46	0.46	19.56%	246,227,650
Sep 25, 2025	0.39	0.40	0.36	0.38	0.38	-4.89%	20,530,976
Sep 24, 2025	0.42	0.43	0.39	0.40	0.40	1.85%	20,355,032
Sep 23, 2025	0.44	0.45	0.38	0.40	0.40	-13.69%	32,068,955
Sep 22, 2025	0.48	0.48	0.43	0.46	0.46	-12.93%	28,771,306
Sep 19, 2025	0.57	0.58	0.51	0.53	0.53	-2.21%	42,771,920
Sep 18, 2025	0.41	0.62	0.40	0.54	0.54	30.65%	182,538,351
Sep 17, 2025	0.41	0.43	0.38	0.41	0.41	6.66%	30,869,142
Sep 16, 2025	0.42	0.42	0.37	0.39	0.39	-14.73%	24,375,843
Sep 15, 2025	0.71	0.72	0.43	0.45	0.45	22.35%	232,983,636
Sep 12, 2025	0.37	0.38	0.37	0.37	0.37	-0.16%	2,348,457
Sep 11, 2025	0.40	0.40	0.37	0.37	0.37	-8.47%	5,746,260
Sep 10, 2025	0.38	0.40	0.37	0.40	0.40	6.83%	6,221,668
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