Hyperscale Data, Inc. (GPUS)
NYSEAMERICAN: GPUS · Real-Time Price · USD
0.1372
-0.0107 (-7.23%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Hyperscale Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -7.23% | 99,731,200 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.66% | 6,490,380 |
| Mar 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.43% | 8,737,383 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.01% | 9,546,526 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.07% | 11,965,805 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.85% | 8,585,879 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.97% | 7,283,692 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -7.23% | 12,220,711 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -7.51% | 9,431,663 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 4.32% | 17,318,087 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.14% | 9,464,011 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.51% | 14,066,130 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.64% | 12,389,831 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.55% | 8,547,665 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -2.97% | 13,447,629 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.92% | 11,392,117 |
| Mar 11, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 7.31% | 20,844,668 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.97% | 7,394,774 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.23% | 11,188,193 |
| Mar 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.27% | 6,076,281 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.64% | 7,975,152 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.11% | 19,113,831 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.71% | 9,110,888 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.61% | 10,267,327 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.97% | 7,608,354 |
| Feb 26, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.82% | 10,906,006 |
| Feb 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.50% | 9,758,263 |
| Feb 24, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.55% | 7,798,855 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.95% | 8,416,144 |
| Feb 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.53% | 8,600,955 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.41% | 9,666,177 |
| Feb 18, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.55% | 50,943,782 |
| Feb 17, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -8.89% | 10,878,745 |
| Feb 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.49% | 11,615,120 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.76% | 8,728,387 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.70% | 10,775,852 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.82% | 10,895,836 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.23% | 13,234,340 |
| Feb 6, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 16.42% | 20,336,669 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -8.65% | 17,637,666 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.21% | 18,742,329 |
| Feb 3, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.14% | 12,829,661 |
| Feb 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.11% | 15,437,254 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.70% | 21,308,549 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.98% | 20,670,227 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.34% | 27,584,424 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 3.53% | 32,532,036 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.35% | 36,333,103 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -8.74% | 27,346,887 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.50% | 18,812,105 |