Hyperscale Data, Inc. (GPUS)
NYSEAMERICAN: GPUS · Real-Time Price · USD
0.1550
+0.0008 (0.52%)
At close: Apr 24, 2026, 4:00 PM EDT
0.1551
+0.0001 (0.06%)
After-hours: Apr 24, 2026, 8:00 PM EDT
Hyperscale Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.52% | 14,218,882 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.93% | 24,828,457 |
| Apr 22, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 11.17% | 46,545,707 |
| Apr 21, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 2.53% | 31,610,753 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.21% | 17,036,308 |
| Apr 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 5.21% | 42,814,272 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.50% | 25,411,315 |
| Apr 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.00% | 32,988,915 |
| Apr 14, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.16% | 28,471,650 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.26% | 19,747,302 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -12.29% | 44,285,052 |
| Apr 9, 2026 | 0.14 | 0.20 | 0.14 | 0.19 | 0.19 | 31.27% | 275,600,607 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | 1.14% | 238,438,016 |
| Apr 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.82% | 10,760,269 |
| Apr 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.23% | 16,797,755 |
| 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 |