Hyperscale Data, Inc. (GPUS)
NYSEAMERICAN: GPUS · Real-Time Price · USD
5.38
-0.25 (-4.44%)
At close: May 28, 2025, 4:00 PM
5.45
+0.07 (1.30%)
After-hours: May 28, 2025, 5:43 PM EDT
Hyperscale Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 5.46 | 5.65 | 5.31 | 5.35 | - | -4.97% | 311,970 |
| May 27, 2025 | 6.23 | 6.23 | 5.51 | 5.63 | 5.63 | -6.17% | 779,210 |
| May 23, 2025 | 6.90 | 6.90 | 6.00 | 6.00 | 6.00 | -14.29% | 962,962 |
| May 22, 2025 | 5.61 | 7.15 | 5.42 | 7.00 | 7.00 | -0.99% | 2,288,447 |
| May 21, 2025 | 5.26 | 9.98 | 5.02 | 7.07 | 7.07 | 53.36% | 53,098,349 |
| May 20, 2025 | 4.99 | 5.00 | 4.53 | 4.61 | 4.61 | -9.43% | 288,459 |
| May 19, 2025 | 5.43 | 5.50 | 4.85 | 5.09 | 5.09 | -3.05% | 304,331 |
| May 16, 2025 | 5.77 | 6.05 | 5.25 | 5.25 | 5.25 | -12.35% | 494,005 |
| May 15, 2025 | 5.31 | 6.26 | 5.28 | 5.99 | 5.99 | 7.35% | 730,947 |
| May 14, 2025 | 6.63 | 6.73 | 5.54 | 5.58 | 5.58 | -16.96% | 1,015,525 |
| May 13, 2025 | 6.91 | 7.43 | 6.70 | 6.72 | 6.72 | 0.60% | 1,152,389 |
| May 12, 2025 | 6.01 | 7.60 | 6.01 | 6.68 | 6.68 | -11.29% | 2,417,719 |
| May 9, 2025 | 9.15 | 9.74 | 7.11 | 7.53 | 7.53 | -4.68% | 8,427,351 |
| May 8, 2025 | 7.68 | 9.94 | 7.35 | 7.90 | 7.90 | 28.04% | 45,365,550 |
| May 7, 2025 | 5.33 | 8.56 | 5.19 | 6.17 | 6.17 | 31.28% | 87,987,487 |
| May 6, 2025 | 5.99 | 6.27 | 4.60 | 4.70 | 4.70 | -39.35% | 9,016,116 |
| May 5, 2025 | 3.17 | 9.08 | 2.94 | 7.75 | 7.75 | 465.69% | 298,219,477 |
| May 2, 2025 | 1.42 | 1.44 | 1.35 | 1.37 | 1.37 | -3.52% | 74,391 |
| May 1, 2025 | 1.37 | 1.48 | 1.27 | 1.42 | 1.42 | 3.65% | 133,781 |
| Apr 30, 2025 | 1.42 | 1.42 | 1.23 | 1.37 | 1.37 | -3.52% | 146,284 |
| Apr 29, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -5.96% | 68,518 |
| Apr 28, 2025 | 1.66 | 1.70 | 1.48 | 1.51 | 1.51 | -11.70% | 166,253 |
| Apr 25, 2025 | 1.88 | 1.91 | 1.65 | 1.71 | 1.71 | -16.18% | 274,187 |
| Apr 24, 2025 | 2.06 | 2.20 | 1.92 | 2.04 | 2.04 | 0.99% | 861,591 |
| Apr 23, 2025 | 2.07 | 2.18 | 1.90 | 2.02 | 2.02 | - | 161,151 |
| Apr 22, 2025 | 2.05 | 2.16 | 1.96 | 2.02 | 2.02 | - | 67,393 |
| Apr 21, 2025 | 2.20 | 2.31 | 2.01 | 2.02 | 2.02 | -10.22% | 52,780 |
| Apr 17, 2025 | 2.27 | 2.35 | 2.21 | 2.25 | 2.25 | 1.35% | 12,803 |
| Apr 16, 2025 | 2.30 | 2.40 | 2.22 | 2.22 | 2.22 | -8.26% | 40,649 |
| Apr 15, 2025 | 2.40 | 2.65 | 2.32 | 2.42 | 2.42 | -2.02% | 16,358 |
| Apr 14, 2025 | 2.40 | 2.52 | 2.25 | 2.47 | 2.47 | 5.11% | 71,550 |
| Apr 11, 2025 | 2.22 | 2.39 | 2.22 | 2.35 | 2.35 | 3.52% | 22,823 |
| Apr 10, 2025 | 2.50 | 2.50 | 2.27 | 2.27 | 2.27 | -8.84% | 28,877 |
| Apr 9, 2025 | 2.43 | 2.70 | 2.25 | 2.49 | 2.49 | -4.96% | 69,915 |
| Apr 8, 2025 | 2.84 | 2.84 | 2.50 | 2.62 | 2.62 | 20.18% | 118,175 |
| Apr 7, 2025 | 2.21 | 2.40 | 2.14 | 2.18 | 2.18 | -6.03% | 82,273 |
| Apr 4, 2025 | 2.70 | 2.86 | 2.32 | 2.32 | 2.32 | -16.55% | 55,224 |
| Apr 3, 2025 | 2.58 | 2.88 | 2.57 | 2.78 | 2.78 | 3.73% | 62,546 |
| Apr 2, 2025 | 2.46 | 2.78 | 2.32 | 2.68 | 2.68 | 15.77% | 88,459 |
| Apr 1, 2025 | 2.23 | 2.45 | 2.23 | 2.32 | 2.32 | 3.81% | 43,352 |
| Mar 31, 2025 | 2.43 | 2.45 | 2.20 | 2.23 | 2.23 | -8.61% | 45,203 |
| Mar 28, 2025 | 2.79 | 2.79 | 2.44 | 2.44 | 2.44 | -7.05% | 32,589 |
| Mar 27, 2025 | 2.85 | 2.85 | 2.44 | 2.63 | 2.63 | 5.00% | 73,582 |
| Mar 26, 2025 | 2.51 | 2.80 | 2.40 | 2.50 | 2.50 | 4.17% | 109,116 |
| Mar 25, 2025 | 2.62 | 2.62 | 2.38 | 2.40 | 2.40 | 0.42% | 25,337 |
| Mar 24, 2025 | 2.42 | 2.56 | 2.34 | 2.39 | 2.39 | -1.24% | 11,866 |
| Mar 21, 2025 | 2.35 | 2.42 | 2.21 | 2.42 | 2.42 | 2.11% | 12,341 |
| Mar 20, 2025 | 2.31 | 2.37 | 2.28 | 2.37 | 2.37 | 4.87% | 20,463 |
| Mar 19, 2025 | 2.42 | 2.42 | 2.17 | 2.26 | 2.26 | -7.00% | 27,447 |
| Mar 18, 2025 | 2.40 | 2.45 | 2.30 | 2.43 | 2.43 | 1.25% | 6,790 |