Hyperscale Data, Inc. (GPUS)
NYSEAMERICAN: GPUS · Real-Time Price · USD
0.6600
-0.0112 (-1.67%)
Aug 15, 2025, 4:00 PM - Market closed
Hyperscale Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -1.67% | 890,260 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -3.78% | 1,092,082 |
| Aug 13, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 1.45% | 1,815,767 |
| Aug 12, 2025 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | 0.38% | 1,444,901 |
| Aug 11, 2025 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -1.37% | 1,468,310 |
| Aug 8, 2025 | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | 1.88% | 1,717,055 |
| Aug 7, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -2.73% | 938,066 |
| Aug 6, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -1.97% | 1,266,724 |
| Aug 5, 2025 | 0.75 | 0.77 | 0.69 | 0.71 | 0.71 | -4.36% | 1,179,545 |
| Aug 4, 2025 | 0.70 | 0.77 | 0.69 | 0.75 | 0.75 | 12.85% | 2,604,680 |
| Aug 1, 2025 | 0.68 | 0.69 | 0.64 | 0.66 | 0.66 | -8.00% | 1,736,116 |
| Jul 31, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -3.99% | 1,464,708 |
| Jul 30, 2025 | 0.72 | 0.83 | 0.72 | 0.75 | 0.75 | 5.25% | 3,855,552 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.71 | 0.71 | 0.71 | -8.52% | 2,404,853 |
| Jul 28, 2025 | 0.73 | 0.82 | 0.72 | 0.78 | 0.78 | 6.84% | 3,379,364 |
| Jul 25, 2025 | 0.84 | 0.84 | 0.69 | 0.73 | 0.73 | -16.73% | 6,483,188 |
| Jul 24, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.34% | 776,034 |
| Jul 23, 2025 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | -1.00% | 1,427,616 |
| Jul 22, 2025 | 0.92 | 0.92 | 0.83 | 0.89 | 0.89 | -3.13% | 1,928,834 |
| Jul 21, 2025 | 1.01 | 1.01 | 0.91 | 0.92 | 0.92 | -11.91% | 4,236,039 |
| Jul 18, 2025 | 1.11 | 1.12 | 1.00 | 1.04 | 1.04 | -5.45% | 4,365,289 |
| Jul 17, 2025 | 1.05 | 1.17 | 1.04 | 1.10 | 1.10 | 3.77% | 5,282,705 |
| Jul 16, 2025 | 1.06 | 1.06 | 1.01 | 1.06 | 1.06 | - | 2,067,221 |
| Jul 15, 2025 | 1.13 | 1.14 | 1.04 | 1.06 | 1.06 | -9.40% | 2,839,744 |
| Jul 14, 2025 | 1.17 | 1.20 | 1.09 | 1.17 | 1.17 | 0.86% | 3,263,017 |
| Jul 11, 2025 | 1.28 | 1.30 | 1.14 | 1.16 | 1.16 | -13.43% | 5,411,295 |
| 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 |