Hyperscale Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.22	0.24	0.20	0.20	-	-15.42%	62,960,761
Sep 1, 2026	0.28	0.28	0.23	0.24	0.24	-14.57%	27,573,364
Aug 31, 2026	0.30	0.31	0.26	0.28	0.28	-8.67%	22,560,813
Aug 28, 2026	0.33	0.34	0.28	0.31	0.31	-7.65%	26,808,508
Aug 27, 2026	0.38	0.38	0.33	0.33	0.33	-10.27%	20,021,377
Aug 26, 2026	0.39	0.39	0.37	0.37	0.37	-7.48%	18,470,152
Aug 25, 2026	0.45	0.46	0.33	0.40	0.40	-14.53%	25,193,781
Aug 14, 2026	0.50	0.51	0.47	0.47	0.47	-17.17%	12,594,187
Aug 13, 2026	0.58	0.58	0.56	0.57	0.57	-0.62%	13,001,104
Aug 12, 2026	0.60	0.60	0.57	0.57	0.57	-4.85%	7,985,107
Aug 11, 2026	0.60	0.60	0.60	0.60	0.60	-0.42%	3,527,748
Aug 10, 2026	0.60	0.60	0.59	0.60	0.60	-0.08%	3,499,800
Aug 7, 2026	0.59	0.61	0.59	0.60	0.60	2.47%	4,225,043
Aug 6, 2026	0.59	0.60	0.58	0.59	0.59	-2.66%	3,436,006
Aug 5, 2026	0.60	0.61	0.58	0.60	0.60	-6.30%	5,848,612
Aug 4, 2026	0.62	0.65	0.60	0.64	0.64	4.90%	13,110,214
Aug 3, 2026	0.61	0.62	0.60	0.61	0.61	2.08%	6,018,324
Jul 31, 2026	0.62	0.62	0.58	0.60	0.60	-2.44%	3,764,810
Jul 30, 2026	0.60	0.62	0.59	0.62	0.62	7.42%	4,645,190
Jul 29, 2026	0.60	0.61	0.57	0.57	0.57	-3.94%	4,409,143
Jul 28, 2026	0.61	0.61	0.58	0.60	0.60	-2.45%	4,308,456
Jul 27, 2026	0.63	0.63	0.61	0.61	0.61	-2.47%	2,990,516
Jul 24, 2026	0.63	0.64	0.61	0.63	0.63	-	4,213,040
Jul 23, 2026	0.64	0.66	0.63	0.63	0.63	-4.86%	3,472,697
Jul 22, 2026	0.65	0.68	0.64	0.66	0.66	3.13%	6,664,315
Jul 21, 2026	0.64	0.66	0.64	0.64	0.64	5.62%	8,984,526
Jul 20, 2026	0.63	0.63	0.60	0.60	0.60	-3.20%	5,622,026
Jul 17, 2026	0.62	0.63	0.61	0.62	0.62	-0.24%	4,545,768
Jul 16, 2026	0.64	0.64	0.62	0.63	0.63	-2.19%	4,433,182
Jul 15, 2026	0.68	0.69	0.63	0.64	0.64	-3.32%	11,188,084
Jul 14, 2026	0.65	0.67	0.63	0.66	0.66	3.84%	6,629,620
Jul 13, 2026	0.65	0.66	0.62	0.64	0.64	-6.32%	7,556,915
Jul 10, 2026	0.68	0.68	0.66	0.68	0.68	-1.95%	8,420,495
Jul 9, 2026	0.66	0.69	0.66	0.69	0.69	5.39%	10,297,816
Jul 8, 2026	0.64	0.66	0.63	0.66	0.66	-2.08%	7,660,812
Jul 7, 2026	0.69	0.70	0.63	0.67	0.67	-3.45%	14,193,169
Jul 6, 2026	0.71	0.73	0.65	0.70	0.70	-1.21%	11,389,740
Jul 2, 2026	0.77	0.78	0.69	0.71	0.71	-7.84%	18,724,815
Jul 1, 2026	0.75	0.81	0.72	0.77	0.77	8.74%	23,937,606
Jun 30, 2026	0.76	0.77	0.70	0.70	0.70	-11.90%	22,447,086
Jun 29, 2026	0.83	0.83	0.76	0.80	0.80	-6.06%	23,586,771
Jun 26, 2026	0.87	0.91	0.84	0.85	0.85	-9.48%	25,489,693
Jun 25, 2026	0.97	1.00	0.79	0.94	0.94	0.59%	62,053,304
Jun 24, 2026	1.60	1.60	0.89	0.93	0.93	-26.98%	125,375,055
Jun 23, 2026	1.30	1.35	1.26	1.28	1.28	-10.59%	13,441,777
Jun 22, 2026	1.50	1.54	1.29	1.43	1.43	-20.33%	38,558,267
Jun 18, 2026	2.56	2.85	1.72	1.80	1.80	-9.78%	145,553,747
Jun 17, 2026	1.50	2.24	1.50	1.99	1.99	53.04%	120,794,478
Jun 16, 2026	1.13	1.65	1.10	1.30	1.30	-4.17%	69,140,458
Jun 15, 2026	1.01	1.49	0.94	1.36	1.36	75.49%	142,004,057