Hyperscale Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.45	0.46	0.41	0.44	-	-2.58%	30,774,697
Sep 29, 2025	0.52	0.55	0.41	0.45	0.45	-1.70%	155,976,892
Sep 26, 2025	0.42	0.47	0.40	0.46	0.46	19.56%	246,227,650
Sep 25, 2025	0.39	0.40	0.36	0.38	0.38	-4.89%	20,530,976
Sep 24, 2025	0.42	0.43	0.39	0.40	0.40	1.85%	20,355,032
Sep 23, 2025	0.44	0.45	0.38	0.40	0.40	-13.69%	32,068,955
Sep 22, 2025	0.48	0.48	0.43	0.46	0.46	-12.93%	28,771,306
Sep 19, 2025	0.57	0.58	0.51	0.53	0.53	-2.21%	42,771,920
Sep 18, 2025	0.41	0.62	0.40	0.54	0.54	30.65%	182,538,351
Sep 17, 2025	0.41	0.43	0.38	0.41	0.41	6.66%	30,869,142
Sep 16, 2025	0.42	0.42	0.37	0.39	0.39	-14.73%	24,375,843
Sep 15, 2025	0.71	0.72	0.43	0.45	0.45	22.35%	232,983,636
Sep 12, 2025	0.37	0.38	0.37	0.37	0.37	-0.16%	2,348,457
Sep 11, 2025	0.40	0.40	0.37	0.37	0.37	-8.47%	5,746,260
Sep 10, 2025	0.38	0.40	0.37	0.40	0.40	6.83%	6,221,668
Sep 9, 2025	0.38	0.39	0.37	0.38	0.38	0.72%	2,658,128
Sep 8, 2025	0.44	0.45	0.37	0.38	0.38	-14.30%	5,090,492
Sep 5, 2025	0.42	0.45	0.41	0.44	0.44	4.75%	1,335,991
Sep 4, 2025	0.43	0.43	0.41	0.42	0.42	-2.24%	1,043,462
Sep 3, 2025	0.43	0.43	0.41	0.43	0.43	3.73%	1,566,401
Sep 2, 2025	0.53	0.53	0.40	0.41	0.41	-22.42%	3,299,135
Aug 29, 2025	0.56	0.58	0.53	0.53	0.53	-4.28%	1,547,194
Aug 28, 2025	0.55	0.56	0.54	0.56	0.56	4.06%	1,316,314
Aug 27, 2025	0.54	0.55	0.53	0.54	0.54	0.91%	960,764
Aug 26, 2025	0.55	0.55	0.53	0.53	0.53	-2.23%	1,338,755
Aug 25, 2025	0.60	0.60	0.54	0.54	0.54	-7.93%	1,448,844
Aug 22, 2025	0.59	0.61	0.56	0.59	0.59	1.62%	1,535,842
Aug 21, 2025	0.58	0.62	0.57	0.58	0.58	-0.05%	1,158,827
Aug 20, 2025	0.60	0.60	0.53	0.58	0.58	-3.16%	1,079,427
Aug 19, 2025	0.64	0.65	0.59	0.60	0.60	-7.88%	1,371,603
Aug 18, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	788,592
Aug 15, 2025	0.68	0.68	0.64	0.66	0.66	-1.67%	938,483
Aug 14, 2025	0.70	0.70	0.66	0.67	0.67	-3.78%	1,092,082
Aug 13, 2025	0.68	0.71	0.68	0.70	0.70	1.45%	1,815,767
Aug 12, 2025	0.70	0.70	0.66	0.69	0.69	0.38%	1,444,901
Aug 11, 2025	0.72	0.72	0.67	0.69	0.69	-1.37%	1,468,310
Aug 8, 2025	0.69	0.72	0.68	0.69	0.69	1.88%	1,717,055
Aug 7, 2025	0.70	0.71	0.67	0.68	0.68	-2.73%	938,066
Aug 6, 2025	0.71	0.72	0.69	0.70	0.70	-1.97%	1,266,724
Aug 5, 2025	0.75	0.77	0.69	0.71	0.71	-4.36%	1,179,545
Aug 4, 2025	0.70	0.77	0.69	0.75	0.75	12.85%	2,604,680
Aug 1, 2025	0.68	0.69	0.64	0.66	0.66	-8.00%	1,736,116
Jul 31, 2025	0.73	0.75	0.71	0.72	0.72	-3.99%	1,464,708
Jul 30, 2025	0.72	0.83	0.72	0.75	0.75	5.25%	3,855,552
Jul 29, 2025	0.80	0.80	0.71	0.71	0.71	-8.52%	2,404,853
Jul 28, 2025	0.73	0.82	0.72	0.78	0.78	6.84%	3,379,364
Jul 25, 2025	0.84	0.84	0.69	0.73	0.73	-16.73%	6,483,188
Jul 24, 2025	0.89	0.89	0.87	0.88	0.88	-0.34%	776,034
Jul 23, 2025	0.91	0.91	0.86	0.88	0.88	-1.00%	1,427,616
Jul 22, 2025	0.92	0.92	0.83	0.89	0.89	-3.13%	1,928,834