Hyperscale Data, Inc. (GPUS)
NYSEAMERICAN: GPUS · Real-Time Price · USD
1.160
-0.180 (-13.43%)
Jul 11, 2025, 4:00 PM - Market closed
Hyperscale Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.28 | 1.30 | 1.14 | 1.16 | 1.16 | -13.43% | 5,266,025 |
| Jul 10, 2025 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | - | 1,983,337 |
| Jul 9, 2025 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -2.19% | 2,372,425 |
| Jul 8, 2025 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 2,553,425 |
| Jul 7, 2025 | 1.39 | 1.50 | 1.33 | 1.39 | 1.39 | 1.46% | 3,772,535 |
| Jul 3, 2025 | 1.37 | 1.41 | 1.30 | 1.37 | 1.37 | 0.74% | 2,507,362 |
| Jul 2, 2025 | 1.32 | 1.45 | 1.29 | 1.36 | 1.36 | -4.23% | 5,059,516 |
| Jul 1, 2025 | 2.02 | 2.23 | 1.37 | 1.42 | 1.42 | 1.43% | 115,714,489 |
| Jun 30, 2025 | 1.35 | 1.40 | 1.30 | 1.40 | 1.40 | 1.45% | 825,506 |
| Jun 27, 2025 | 1.52 | 1.52 | 1.34 | 1.38 | 1.38 | -3.50% | 1,101,797 |
| Jun 26, 2025 | 1.32 | 1.45 | 1.27 | 1.43 | 1.43 | 7.52% | 1,050,249 |
| Jun 25, 2025 | 1.38 | 1.41 | 1.30 | 1.33 | 1.33 | -6.99% | 1,035,473 |
| Jun 24, 2025 | 1.42 | 1.45 | 1.38 | 1.43 | 1.43 | -1.38% | 917,576 |
| Jun 23, 2025 | 1.52 | 1.55 | 1.37 | 1.45 | 1.45 | -5.23% | 1,750,373 |
| Jun 20, 2025 | 1.80 | 1.95 | 1.44 | 1.53 | 1.53 | -9.47% | 31,265,098 |
| Jun 18, 2025 | 1.70 | 1.74 | 1.63 | 1.69 | 1.69 | -0.59% | 1,013,819 |
| Jun 17, 2025 | 1.99 | 2.00 | 1.69 | 1.70 | 1.70 | -16.67% | 2,096,849 |
| Jun 16, 2025 | 4.24 | 4.24 | 1.90 | 2.04 | 2.04 | -54.57% | 4,392,259 |
| Jun 13, 2025 | 4.37 | 4.62 | 4.17 | 4.49 | 4.49 | 1.13% | 618,493 |
| Jun 12, 2025 | 4.57 | 4.57 | 4.38 | 4.44 | 4.44 | -3.48% | 241,116 |
| Jun 11, 2025 | 4.61 | 4.70 | 4.50 | 4.60 | 4.60 | -0.65% | 324,832 |
| Jun 10, 2025 | 4.83 | 4.88 | 4.55 | 4.63 | 4.63 | -3.94% | 393,103 |
| Jun 9, 2025 | 4.50 | 4.85 | 4.42 | 4.82 | 4.82 | 1.26% | 1,541,543 |
| Jun 6, 2025 | 4.83 | 5.28 | 4.73 | 4.76 | 4.76 | -2.06% | 615,992 |
| Jun 5, 2025 | 4.81 | 5.00 | 4.70 | 4.86 | 4.86 | 0.21% | 347,954 |
| Jun 4, 2025 | 4.77 | 4.94 | 4.62 | 4.85 | 4.85 | -2.81% | 471,789 |
| Jun 3, 2025 | 4.80 | 5.11 | 4.69 | 4.99 | 4.99 | 2.89% | 895,663 |
| Jun 2, 2025 | 5.13 | 5.45 | 4.55 | 4.85 | 4.85 | -9.51% | 1,396,019 |
| May 30, 2025 | 4.89 | 7.00 | 4.88 | 5.36 | 5.36 | 9.39% | 3,291,270 |
| May 29, 2025 | 5.45 | 5.47 | 4.80 | 4.90 | 4.90 | -8.92% | 546,029 |
| May 28, 2025 | 5.46 | 5.65 | 5.31 | 5.38 | 5.38 | -4.44% | 443,586 |
| May 27, 2025 | 6.23 | 6.23 | 5.51 | 5.63 | 5.63 | -6.17% | 779,210 |
| May 23, 2025 | 6.90 | 6.90 | 6.00 | 6.00 | 6.00 | -14.29% | 962,962 |
| May 22, 2025 | 5.61 | 7.15 | 5.42 | 7.00 | 7.00 | -0.99% | 2,288,447 |
| May 21, 2025 | 5.26 | 9.98 | 5.02 | 7.07 | 7.07 | 53.36% | 53,098,349 |
| May 20, 2025 | 4.99 | 5.00 | 4.53 | 4.61 | 4.61 | -9.43% | 288,459 |
| May 19, 2025 | 5.43 | 5.50 | 4.85 | 5.09 | 5.09 | -3.05% | 304,331 |
| May 16, 2025 | 5.77 | 6.05 | 5.25 | 5.25 | 5.25 | -12.35% | 494,005 |
| May 15, 2025 | 5.31 | 6.26 | 5.28 | 5.99 | 5.99 | 7.35% | 730,947 |
| May 14, 2025 | 6.63 | 6.73 | 5.54 | 5.58 | 5.58 | -16.96% | 1,015,525 |
| May 13, 2025 | 6.91 | 7.43 | 6.70 | 6.72 | 6.72 | 0.60% | 1,152,389 |
| May 12, 2025 | 6.01 | 7.60 | 6.01 | 6.68 | 6.68 | -11.29% | 2,417,719 |
| May 9, 2025 | 9.15 | 9.74 | 7.11 | 7.53 | 7.53 | -4.68% | 8,427,351 |
| May 8, 2025 | 7.68 | 9.94 | 7.35 | 7.90 | 7.90 | 28.04% | 45,365,550 |
| May 7, 2025 | 5.33 | 8.56 | 5.19 | 6.17 | 6.17 | 31.28% | 87,987,487 |
| May 6, 2025 | 5.99 | 6.27 | 4.60 | 4.70 | 4.70 | -39.35% | 9,016,116 |
| May 5, 2025 | 3.17 | 9.08 | 2.94 | 7.75 | 7.75 | 465.69% | 298,219,477 |
| May 2, 2025 | 1.42 | 1.44 | 1.35 | 1.37 | 1.37 | -3.52% | 74,391 |
| May 1, 2025 | 1.37 | 1.48 | 1.27 | 1.42 | 1.42 | 3.65% | 133,781 |
| Apr 30, 2025 | 1.42 | 1.42 | 1.23 | 1.37 | 1.37 | -3.52% | 146,284 |