Hyperscale Data, Inc. (GPUS)
NYSEAMERICAN: GPUS · Real-Time Price · USD
2.480
-0.140 (-5.34%)
Mar 28, 2025, 9:30 AM EST - Market open
Hyperscale Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.65 | 2.79 | 2.56 | 2.56 | - | -2.67% | 625 |
| 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 |
| Mar 17, 2025 | 2.26 | 2.40 | 2.26 | 2.40 | 2.40 | 6.19% | 24,112 |
| Mar 14, 2025 | 2.25 | 2.45 | 2.25 | 2.26 | 2.26 | -1.74% | 25,058 |
| Mar 13, 2025 | 2.55 | 2.55 | 2.30 | 2.30 | 2.30 | -4.96% | 33,986 |
| Mar 12, 2025 | 2.48 | 2.52 | 2.41 | 2.42 | 2.42 | -1.22% | 13,757 |
| Mar 11, 2025 | 2.55 | 2.58 | 2.45 | 2.45 | 2.45 | -3.16% | 10,044 |
| Mar 10, 2025 | 2.90 | 2.97 | 2.48 | 2.53 | 2.53 | -8.00% | 29,430 |
| Mar 7, 2025 | 2.80 | 2.95 | 2.69 | 2.75 | 2.75 | -1.43% | 22,785 |
| Mar 6, 2025 | 2.94 | 2.99 | 2.62 | 2.79 | 2.79 | -5.10% | 37,024 |
| Mar 5, 2025 | 3.02 | 3.06 | 2.85 | 2.94 | 2.94 | -2.65% | 25,702 |
| Mar 4, 2025 | 2.96 | 3.11 | 2.90 | 3.02 | 3.02 | -2.89% | 41,510 |
| Mar 3, 2025 | 3.29 | 3.34 | 2.76 | 3.11 | 3.11 | - | 445,683 |
| Feb 28, 2025 | 3.17 | 3.27 | 3.05 | 3.11 | 3.11 | -1.89% | 23,896 |
| Feb 27, 2025 | 3.40 | 3.40 | 3.11 | 3.17 | 3.17 | -5.09% | 23,134 |
| Feb 26, 2025 | 3.25 | 3.45 | 3.25 | 3.34 | 3.34 | 1.83% | 25,770 |
| Feb 25, 2025 | 3.68 | 3.68 | 3.12 | 3.28 | 3.28 | -8.12% | 33,328 |
| Feb 24, 2025 | 3.08 | 3.71 | 2.96 | 3.57 | 3.57 | 15.16% | 90,890 |
| Feb 21, 2025 | 3.13 | 3.26 | 3.01 | 3.10 | 3.10 | -1.59% | 35,007 |
| Feb 20, 2025 | 3.12 | 3.21 | 2.89 | 3.15 | 3.15 | 0.64% | 62,734 |
| Feb 19, 2025 | 3.60 | 3.67 | 2.62 | 3.13 | 3.13 | -3.99% | 1,120,453 |
| Feb 18, 2025 | 3.48 | 3.54 | 3.26 | 3.26 | 3.26 | -4.12% | 18,344 |
| Feb 14, 2025 | 3.53 | 3.62 | 3.31 | 3.40 | 3.40 | -3.13% | 28,794 |
| Feb 13, 2025 | 3.70 | 3.70 | 3.51 | 3.51 | 3.51 | -3.04% | 14,831 |
| Feb 12, 2025 | 3.62 | 3.80 | 3.60 | 3.62 | 3.62 | - | 13,579 |
| Feb 11, 2025 | 3.97 | 3.97 | 3.62 | 3.62 | 3.62 | -4.74% | 22,009 |
| Feb 10, 2025 | 3.69 | 4.00 | 3.69 | 3.80 | 3.80 | 3.97% | 36,518 |
| Feb 7, 2025 | 4.41 | 4.41 | 3.61 | 3.66 | 3.66 | -3.82% | 28,569 |
| Feb 6, 2025 | 4.03 | 4.13 | 3.80 | 3.80 | 3.80 | -3.80% | 16,347 |
| Feb 5, 2025 | 4.23 | 4.23 | 3.95 | 3.95 | 3.95 | 0.51% | 12,723 |
| Feb 4, 2025 | 3.80 | 4.16 | 3.80 | 3.93 | 3.93 | 2.34% | 38,745 |
| Feb 3, 2025 | 3.98 | 4.08 | 3.82 | 3.84 | 3.84 | -7.47% | 53,538 |
| Jan 31, 2025 | 4.25 | 4.41 | 4.10 | 4.15 | 4.15 | -4.60% | 17,238 |
| Jan 30, 2025 | 4.28 | 4.49 | 3.94 | 4.35 | 4.35 | 2.84% | 92,674 |
| Jan 29, 2025 | 4.23 | 4.57 | 4.23 | 4.23 | 4.23 | 0.95% | 13,105 |
| Jan 28, 2025 | 4.49 | 4.49 | 4.14 | 4.19 | 4.19 | -4.75% | 21,123 |
| Jan 27, 2025 | 4.76 | 4.86 | 4.26 | 4.40 | 4.40 | -13.06% | 47,077 |
| Jan 24, 2025 | 4.78 | 5.12 | 4.75 | 5.06 | 5.06 | 4.12% | 25,051 |
| Jan 23, 2025 | 5.20 | 5.55 | 4.78 | 4.86 | 4.86 | -7.25% | 57,482 |
| Jan 22, 2025 | 4.75 | 5.24 | 4.56 | 5.24 | 5.24 | 15.42% | 66,600 |
| Jan 21, 2025 | 4.78 | 4.99 | 4.43 | 4.54 | 4.54 | -3.40% | 84,627 |
| Jan 17, 2025 | 3.74 | 4.80 | 3.60 | 4.70 | 4.70 | 25.67% | 215,827 |
| Jan 16, 2025 | 3.60 | 3.92 | 3.45 | 3.74 | 3.74 | 3.89% | 44,460 |