Hyperscale Data, Inc. (GPUS)
NYSEAMERICAN: GPUS · Real-Time Price · USD
0.1612
+0.0011 (0.69%)
Nov 2, 2026, 1:25 PM EST - Market open
Hyperscale Data Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.69% | 12,497,612 |
| Oct 30, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -16.79% | 25,628,549 |
| Oct 29, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 0.84% | 28,848,746 |
| Oct 28, 2026 | 0.23 | 0.24 | 0.17 | 0.19 | 0.19 | -10.25% | 85,401,432 |
| Oct 27, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 19.10% | 83,924,765 |
| Oct 26, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 5.68% | 63,342,796 |
| Oct 23, 2026 | 0.15 | 0.19 | 0.14 | 0.17 | 0.17 | 34.05% | 385,266,420 |
| Oct 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.03% | 55,797,424 |
| Oct 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.25% | 11,011,501 |
| Oct 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 10,692,768 |
| Oct 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.01% | 13,403,317 |
| Oct 16, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.41% | 19,288,393 |
| Oct 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.28% | 48,882,860 |
| Oct 14, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -8.91% | 17,964,298 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -8.63% | 14,030,508 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 18,879,536 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.51% | 6,396,296 |
| Oct 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.38% | 9,589,195 |
| Oct 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.30% | 24,424,753 |
| Oct 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.64% | 18,594,542 |
| Oct 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.00% | 16,150,845 |
| Oct 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.28% | 30,868,645 |
| Oct 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.06% | 63,016,201 |
| Sep 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.20% | 14,116,332 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.79% | 21,663,364 |
| Sep 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.36% | 21,906,618 |
| Sep 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -6.35% | 229,190,319 |
| Sep 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.20% | 16,358,300 |
| Sep 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.92% | 15,446,891 |
| Sep 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.42% | 24,172,540 |
| Sep 21, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 4.57% | 36,472,283 |
| Sep 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.11% | 23,047,218 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.91% | 20,728,550 |
| Sep 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.36% | 25,139,464 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.09% | 14,425,516 |
| Sep 14, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 6.44% | 42,451,981 |
| Sep 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.32% | 20,504,727 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.15% | 29,598,012 |
| Sep 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.18% | 43,373,399 |
| Sep 8, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.29% | 43,395,262 |
| Sep 4, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -2.98% | 63,224,499 |
| Sep 3, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -3.63% | 124,473,515 |
| Sep 2, 2026 | 0.22 | 0.24 | 0.19 | 0.20 | 0.20 | -17.09% | 117,498,251 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -14.57% | 29,576,493 |
| Aug 31, 2026 | 0.30 | 0.31 | 0.26 | 0.28 | 0.28 | -8.67% | 23,041,758 |
| Aug 28, 2026 | 0.33 | 0.34 | 0.28 | 0.31 | 0.31 | -7.65% | 27,428,560 |
| Aug 27, 2026 | 0.38 | 0.38 | 0.33 | 0.33 | 0.33 | -10.27% | 20,578,583 |
| Aug 26, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -7.48% | 19,088,534 |
| Aug 25, 2026 | 0.45 | 0.46 | 0.33 | 0.40 | 0.40 | -14.53% | 25,599,352 |
| Aug 14, 2026 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -17.17% | 12,594,187 |