Hyperscale Data, Inc. (GPUS)
NYSEAMERICAN: GPUS · Real-Time Price · USD
5.38
+0.03 (0.56%)
At close: Dec 20, 2024, 4:00 PM
5.55
+0.17 (3.16%)
After-hours: Dec 20, 2024, 7:53 PM EST
Hyperscale Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.36 | 5.78 | 5.28 | 5.38 | 5.38 | 0.56% | 43,390 |
| Dec 19, 2024 | 5.76 | 6.25 | 5.35 | 5.35 | 5.35 | -7.92% | 83,666 |
| Dec 18, 2024 | 5.79 | 6.24 | 5.79 | 5.81 | 5.81 | -1.86% | 28,756 |
| Dec 17, 2024 | 6.35 | 6.69 | 5.71 | 5.92 | 5.92 | -8.64% | 77,921 |
| Dec 16, 2024 | 7.00 | 7.10 | 6.30 | 6.48 | 6.48 | -5.68% | 80,544 |
| Dec 13, 2024 | 6.72 | 6.97 | 6.57 | 6.87 | 6.87 | 17.14% | 28,791 |
| Dec 12, 2024 | 6.00 | 6.15 | 5.76 | 5.87 | 5.87 | -2.48% | 32,876 |
| Dec 11, 2024 | 6.15 | 6.21 | 5.97 | 6.01 | 6.01 | -3.53% | 26,876 |
| Dec 10, 2024 | 5.83 | 6.86 | 5.65 | 6.23 | 6.23 | 7.10% | 107,796 |
| Dec 9, 2024 | 5.94 | 5.97 | 5.58 | 5.82 | 5.82 | -2.07% | 90,936 |
| Dec 6, 2024 | 5.41 | 6.27 | 4.87 | 5.94 | 5.94 | 35.96% | 740,137 |
| Dec 5, 2024 | 4.79 | 4.93 | 4.37 | 4.37 | 4.37 | -6.74% | 45,097 |
| Dec 4, 2024 | 5.17 | 5.17 | 4.61 | 4.69 | 4.69 | -7.30% | 75,260 |
| Dec 3, 2024 | 4.82 | 5.22 | 4.74 | 5.06 | 5.06 | 5.31% | 60,525 |
| Dec 2, 2024 | 5.26 | 5.26 | 4.64 | 4.80 | 4.80 | -8.24% | 99,010 |
| Nov 29, 2024 | 5.94 | 6.04 | 5.07 | 5.23 | 5.23 | 60.28% | 69,691 |
| Nov 27, 2024 | 3.25 | 3.28 | 2.99 | 3.27 | 3.27 | 9.27% | 137,859 |
| Nov 26, 2024 | 3.60 | 3.60 | 2.96 | 2.99 | 2.99 | -3.86% | 279,400 |
| Nov 25, 2024 | 3.06 | 3.15 | 2.63 | 3.11 | 3.11 | 4.02% | 360,176 |
| Nov 22, 2024 | 2.82 | 3.09 | 2.74 | 2.99 | 2.99 | 3.21% | 205,909 |
| Nov 21, 2024 | 2.99 | 3.01 | 2.63 | 2.90 | 2.90 | -2.36% | 236,230 |
| Nov 20, 2024 | 2.76 | 3.24 | 2.39 | 2.97 | 2.97 | 10.55% | 273,793 |
| Nov 19, 2024 | 2.80 | 2.89 | 2.63 | 2.68 | 2.68 | -8.12% | 128,749 |
| Nov 18, 2024 | 3.20 | 3.20 | 2.70 | 2.92 | 2.92 | -4.42% | 118,009 |
| Nov 15, 2024 | 3.13 | 3.14 | 2.96 | 3.05 | 3.05 | -2.83% | 67,812 |
| Nov 14, 2024 | 3.29 | 3.29 | 2.92 | 3.14 | 3.14 | -3.23% | 109,214 |
| Nov 13, 2024 | 3.32 | 3.40 | 3.25 | 3.25 | 3.25 | 0.09% | 109,134 |
| Nov 12, 2024 | 3.46 | 3.48 | 3.14 | 3.25 | 3.25 | -10.16% | 156,434 |
| Nov 11, 2024 | 3.79 | 3.83 | 3.50 | 3.61 | 3.61 | -2.46% | 138,907 |
| Nov 8, 2024 | 3.95 | 4.02 | 3.66 | 3.70 | 3.70 | -5.85% | 35,292 |
| Nov 7, 2024 | 3.76 | 4.11 | 3.63 | 3.93 | 3.93 | 5.05% | 98,798 |
| Nov 6, 2024 | 3.38 | 3.78 | 3.38 | 3.74 | 3.74 | 10.93% | 104,941 |
| Nov 5, 2024 | 3.29 | 3.40 | 3.23 | 3.38 | 3.38 | 4.42% | 26,602 |
| Nov 4, 2024 | 3.24 | 3.29 | 3.13 | 3.23 | 3.23 | -0.09% | 49,188 |
| Nov 1, 2024 | 3.36 | 3.36 | 3.21 | 3.24 | 3.24 | -3.63% | 46,423 |
| Oct 31, 2024 | 3.46 | 3.63 | 3.32 | 3.36 | 3.36 | -4.63% | 34,186 |
| Oct 30, 2024 | 3.72 | 3.79 | 3.46 | 3.52 | 3.52 | -5.35% | 61,792 |
| Oct 29, 2024 | 3.70 | 3.92 | 3.63 | 3.72 | 3.72 | 0.49% | 142,747 |
| Oct 28, 2024 | 3.62 | 3.70 | 3.57 | 3.70 | 3.70 | 2.41% | 35,447 |
| Oct 25, 2024 | 3.61 | 3.70 | 3.56 | 3.61 | 3.61 | 0.11% | 29,073 |
| Oct 24, 2024 | 3.65 | 3.70 | 3.56 | 3.61 | 3.61 | -1.18% | 23,265 |
| Oct 23, 2024 | 3.62 | 3.74 | 3.55 | 3.65 | 3.65 | -1.35% | 26,738 |
| Oct 22, 2024 | 3.82 | 3.83 | 3.67 | 3.70 | 3.70 | -3.59% | 62,382 |
| Oct 21, 2024 | 3.62 | 3.84 | 3.54 | 3.84 | 3.84 | 3.73% | 51,657 |
| Oct 18, 2024 | 3.67 | 3.87 | 3.62 | 3.70 | 3.70 | - | 48,175 |
| Oct 17, 2024 | 3.70 | 3.78 | 3.59 | 3.70 | 3.70 | -0.03% | 32,112 |
| Oct 16, 2024 | 3.54 | 3.74 | 3.51 | 3.70 | 3.70 | 4.69% | 41,397 |
| Oct 15, 2024 | 3.53 | 3.63 | 3.49 | 3.54 | 3.54 | 0.31% | 33,436 |
| Oct 14, 2024 | 3.53 | 3.59 | 3.38 | 3.53 | 3.53 | - | 29,098 |
| Oct 11, 2024 | 3.32 | 3.59 | 3.31 | 3.53 | 3.53 | 6.11% | 25,396 |
| Oct 10, 2024 | 3.25 | 3.40 | 3.25 | 3.32 | 3.32 | -0.78% | 37,042 |
| Oct 9, 2024 | 3.36 | 3.43 | 3.33 | 3.35 | 3.35 | -0.27% | 20,624 |
| Oct 8, 2024 | 3.49 | 3.62 | 3.35 | 3.36 | 3.36 | -3.86% | 41,288 |
| Oct 7, 2024 | 3.68 | 3.75 | 3.48 | 3.49 | 3.49 | -6.88% | 64,150 |
| Oct 4, 2024 | 3.77 | 3.79 | 3.62 | 3.75 | 3.75 | 2.43% | 36,747 |
| Oct 3, 2024 | 2.96 | 3.87 | 2.96 | 3.66 | 3.66 | 2.52% | 72,414 |
| Oct 2, 2024 | 3.70 | 3.70 | 3.50 | 3.57 | 3.57 | -3.93% | 28,231 |
| Oct 1, 2024 | 3.70 | 3.78 | 3.62 | 3.72 | 3.72 | -1.61% | 41,492 |
| Sep 30, 2024 | 3.65 | 3.90 | 3.52 | 3.78 | 3.78 | 3.48% | 71,241 |
| Sep 27, 2024 | 3.70 | 3.70 | 3.54 | 3.65 | 3.65 | 1.42% | 33,374 |
| Sep 26, 2024 | 3.49 | 3.62 | 3.49 | 3.60 | 3.60 | 7.07% | 39,204 |
| Sep 25, 2024 | 3.70 | 3.79 | 3.29 | 3.36 | 3.36 | -7.58% | 68,334 |
| Sep 24, 2024 | 3.57 | 3.77 | 3.56 | 3.64 | 3.64 | 0.58% | 57,758 |
| Sep 23, 2024 | 3.53 | 4.31 | 3.47 | 3.62 | 3.62 | 2.61% | 139,085 |
| Sep 20, 2024 | 3.62 | 3.62 | 3.46 | 3.53 | 3.53 | 1.06% | 28,454 |
| Sep 19, 2024 | 3.66 | 3.69 | 3.46 | 3.49 | 3.49 | -1.50% | 36,600 |
| Sep 18, 2024 | 3.69 | 3.75 | 3.49 | 3.54 | 3.54 | -3.49% | 30,287 |
| Sep 17, 2024 | 3.69 | 3.70 | 3.57 | 3.67 | 3.67 | 2.71% | 36,248 |
| Sep 16, 2024 | 3.90 | 3.90 | 3.57 | 3.57 | 3.57 | -5.12% | 33,268 |
| Sep 13, 2024 | 3.59 | 3.78 | 3.46 | 3.77 | 3.77 | 9.63% | 62,462 |
| Sep 12, 2024 | 3.29 | 3.54 | 3.29 | 3.44 | 3.44 | -1.80% | 29,497 |
| Sep 11, 2024 | 3.46 | 3.68 | 3.24 | 3.50 | 3.50 | -0.82% | 55,552 |
| Sep 10, 2024 | 3.66 | 4.31 | 3.46 | 3.53 | 3.53 | 2.08% | 142,486 |