Hyperscale Data, Inc. (GPUS)
NYSEAMERICAN: GPUS · Real-Time Price · USD
0.220
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Hyperscale Data Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 25, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.09% | 478,432 |
Oct 24, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.17% | 382,859 |
Oct 23, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 440,014 |
Oct 22, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.60% | 1,026,573 |
Oct 21, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.73% | 850,077 |
Oct 18, 2024 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 792,781 |
Oct 17, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.04% | 528,448 |
Oct 16, 2024 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.70% | 681,244 |
Oct 15, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.33% | 550,228 |
Oct 14, 2024 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 478,842 |
Oct 11, 2024 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.09% | 417,918 |
Oct 10, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.79% | 609,565 |
Oct 9, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.24% | 339,399 |
Oct 8, 2024 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.86% | 679,438 |
Oct 7, 2024 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.89% | 1,055,669 |
Oct 4, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.43% | 604,723 |
Oct 3, 2024 | 0.18 | 0.24 | 0.18 | 0.22 | 0.22 | 2.53% | 1,191,649 |
Oct 2, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.94% | 464,571 |
Oct 1, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.61% | 682,810 |
Sep 30, 2024 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 3.47% | 1,172,356 |
Sep 27, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 1.42% | 549,218 |
Sep 26, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.09% | 645,150 |
Sep 25, 2024 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -7.59% | 1,124,524 |
Sep 24, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.59% | 950,472 |
Sep 23, 2024 | 0.21 | 0.26 | 0.21 | 0.22 | 0.22 | 2.61% | 2,288,799 |
Sep 20, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.04% | 468,254 |
Sep 19, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.49% | 602,303 |
Sep 18, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.50% | 498,407 |
Sep 17, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.72% | 596,500 |
Sep 16, 2024 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.11% | 547,475 |
Sep 13, 2024 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 9.63% | 1,027,893 |
Sep 12, 2024 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -1.79% | 485,411 |
Sep 11, 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.84% | 914,181 |
Sep 10, 2024 | 0.22 | 0.26 | 0.21 | 0.21 | 0.21 | 2.10% | 2,344,758 |