Hyperscale Data, Inc. Common Stock (GPUS)

0.1912
-0.0072 (-3.63%)
NYSE· Last Trade: Sep 3rd, 4:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hyperscale Data, Inc. Common Stock (GPUS)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/20260.220.240.190.20116,846,8830.20
9/01/20260.280.280.230.2429,463,2340.24
8/31/20260.300.310.260.2822,923,6950.28
8/28/20260.330.340.280.3127,428,5670.31
8/27/20260.380.380.330.3320,455,5340.33
8/26/20260.390.390.370.3719,029,6170.37
8/25/20260.450.460.330.4025,568,3430.40
8/14/20260.110.000.110.0900.47
8/13/20260.120.120.110.1163,011,5960.56
8/12/20260.120.120.110.1139,502,9630.57
8/11/20260.120.120.120.1217,428,8540.60
8/10/20260.120.120.120.1217,385,5990.60
8/07/20260.120.120.120.1221,125,2280.60
8/06/20260.120.120.120.1217,014,9270.59
8/05/20260.120.120.120.1229,078,0040.60
8/04/20260.120.130.120.1364,728,4880.64
8/03/20260.120.120.120.1229,750,8850.61
7/31/20260.120.120.120.1218,824,0590.60
7/30/20260.120.120.120.1223,077,1230.61
7/29/20260.120.120.110.1122,000,0540.57
7/28/20260.120.120.120.1221,474,3680.60
7/27/20260.130.130.120.1214,779,2310.61
7/24/20260.130.130.120.1321,065,2350.63
7/23/20260.130.130.130.1317,164,3760.63
7/22/20260.130.140.130.1332,992,7740.66
7/21/20260.130.130.130.1344,772,6630.64
7/20/20260.130.130.120.1227,949,2740.60
7/17/20260.120.130.120.1222,728,9260.62
7/16/20260.130.130.120.1321,690,5870.63
7/15/20260.140.140.130.1355,664,9930.64
7/14/20260.130.130.130.1332,926,3120.66
7/13/20260.130.130.120.1337,263,3180.64
7/10/20260.140.140.130.1442,102,4990.68
7/09/20260.130.140.130.1451,018,1350.69
7/08/20260.130.130.130.1338,063,2320.66
7/07/20260.140.140.130.1370,576,3970.67
7/06/20260.140.150.130.1456,609,2110.70
7/02/20260.150.160.140.1493,624,1070.70
7/01/20260.150.160.140.15118,613,8380.77
6/30/20260.150.150.140.14111,330,0920.70
6/29/20260.170.170.150.16116,333,6250.80
6/26/20260.170.180.170.17127,448,5720.85
6/25/20260.190.200.160.19308,665,4500.94
6/24/20260.320.320.180.19624,258,0700.93
6/23/20260.260.270.250.2666,980,1371.28
6/22/20260.300.310.260.29192,113,9731.43
6/18/20260.510.570.340.36727,769,5751.79
6/17/20260.300.450.300.40596,850,5581.99
6/16/20260.230.330.220.26344,236,2051.30
6/15/20260.200.300.190.27706,851,8491.36
6/12/20260.170.170.150.1530,921,3420.77
6/11/20260.170.180.150.1734,828,1250.84
6/10/20260.170.170.160.1720,527,8930.86
6/09/20260.170.180.160.1729,227,4750.83
6/08/20260.190.190.170.1876,193,2150.90
6/05/20260.200.200.150.1537,333,5460.76
6/04/20260.200.210.190.2023,874,4271.00
6/03/20260.220.230.210.2150,296,3881.04