Hyperscale Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.37	0.39	0.32	0.35	0.35	-2.11%	99,772,359
Jan 8, 2026	0.32	0.40	0.30	0.36	0.36	-1.33%	195,521,015
Jan 7, 2026	0.29	0.38	0.28	0.36	0.36	40.67%	361,788,689
Jan 6, 2026	0.26	0.27	0.24	0.26	0.26	5.00%	65,031,649
Jan 5, 2026	0.32	0.32	0.24	0.24	0.24	-10.62%	222,563,913
Jan 2, 2026	0.21	0.29	0.21	0.27	0.27	48.69%	192,699,584
Dec 31, 2025	0.19	0.19	0.18	0.18	0.18	-4.03%	21,074,202
Dec 30, 2025	0.20	0.21	0.18	0.19	0.19	-4.30%	22,907,517
Dec 29, 2025	0.21	0.21	0.20	0.20	0.20	-9.14%	22,070,804
Dec 26, 2025	0.23	0.23	0.21	0.22	0.22	-3.30%	15,606,084
Dec 24, 2025	0.22	0.23	0.22	0.23	0.23	1.11%	10,166,787
Dec 23, 2025	0.23	0.24	0.22	0.23	0.23	-3.72%	16,290,371
Dec 22, 2025	0.24	0.25	0.23	0.23	0.23	-9.10%	25,666,986
Dec 19, 2025	0.25	0.26	0.25	0.26	0.26	1.26%	32,935,976
Dec 18, 2025	0.25	0.27	0.25	0.25	0.25	0.67%	20,817,092
Dec 17, 2025	0.25	0.27	0.24	0.25	0.25	-2.89%	18,638,825
Dec 16, 2025	0.25	0.26	0.25	0.26	0.26	4.68%	15,675,161
Dec 15, 2025	0.26	0.27	0.23	0.25	0.25	-5.20%	21,981,334
Dec 12, 2025	0.28	0.30	0.26	0.26	0.26	-7.85%	20,055,821
Dec 11, 2025	0.28	0.30	0.28	0.28	0.28	-3.73%	17,359,619
Dec 10, 2025	0.30	0.31	0.29	0.30	0.30	-1.70%	16,569,023
Dec 9, 2025	0.29	0.30	0.28	0.30	0.30	7.18%	21,223,058
Dec 8, 2025	0.29	0.30	0.28	0.28	0.28	0.65%	23,055,428
Dec 5, 2025	0.29	0.31	0.28	0.28	0.28	-4.53%	22,085,988
Dec 4, 2025	0.29	0.30	0.28	0.29	0.29	1.71%	15,261,603
Dec 3, 2025	0.29	0.29	0.27	0.29	0.29	-0.17%	18,518,572
Dec 2, 2025	0.30	0.31	0.28	0.29	0.29	6.45%	24,311,922
Dec 1, 2025	0.28	0.29	0.27	0.27	0.27	-10.79%	19,916,244
Nov 28, 2025	0.34	0.36	0.30	0.30	0.30	-9.25%	28,789,841
Nov 26, 2025	0.30	0.35	0.28	0.33	0.33	15.79%	52,477,330
Nov 25, 2025	0.28	0.30	0.28	0.29	0.29	0.91%	20,372,007
Nov 24, 2025	0.29	0.29	0.27	0.29	0.29	12.38%	33,118,125
Nov 21, 2025	0.20	0.25	0.20	0.25	0.25	21.57%	42,720,972
Nov 20, 2025	0.23	0.24	0.21	0.21	0.21	-7.54%	28,085,742
Nov 19, 2025	0.24	0.26	0.22	0.23	0.23	-6.04%	23,658,409
Nov 18, 2025	0.20	0.25	0.20	0.24	0.24	0.84%	37,790,438
Nov 17, 2025	0.28	0.28	0.23	0.24	0.24	-14.84%	44,717,482
Nov 14, 2025	0.28	0.30	0.28	0.28	0.28	-7.60%	31,924,731
Nov 13, 2025	0.33	0.34	0.30	0.30	0.30	-10.21%	38,511,087
Nov 12, 2025	0.35	0.36	0.33	0.34	0.34	-2.15%	34,417,165
Nov 11, 2025	0.35	0.37	0.34	0.34	0.34	-2.60%	22,765,343
Nov 10, 2025	0.39	0.41	0.35	0.35	0.35	-5.00%	47,406,392
Nov 7, 2025	0.36	0.38	0.35	0.37	0.37	0.43%	35,957,711
Nov 6, 2025	0.38	0.39	0.35	0.37	0.37	-4.97%	42,007,428
Nov 5, 2025	0.37	0.43	0.37	0.39	0.39	11.62%	132,477,541
Nov 4, 2025	0.35	0.36	0.33	0.35	0.35	-7.03%	62,598,631
Nov 3, 2025	0.38	0.40	0.37	0.38	0.38	-6.75%	67,203,883
Oct 31, 2025	0.43	0.44	0.38	0.40	0.40	-7.48%	65,548,650
Oct 30, 2025	0.40	0.45	0.40	0.44	0.44	-2.46%	69,532,992
Oct 29, 2025	0.47	0.48	0.39	0.45	0.45	-18.58%	275,504,834