Hyperscale Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	6.01	7.60	6.01	6.68	6.68	-11.29%	2,414,370
May 9, 2025	9.15	9.74	7.11	7.53	7.53	-4.68%	8,427,351
May 8, 2025	7.68	9.94	7.35	7.90	7.90	28.04%	45,365,550
May 7, 2025	5.33	8.56	5.19	6.17	6.17	31.28%	87,987,487
May 6, 2025	5.99	6.27	4.60	4.70	4.70	-39.35%	9,016,116
May 5, 2025	3.17	9.08	2.94	7.75	7.75	465.69%	298,219,477
May 2, 2025	1.42	1.44	1.35	1.37	1.37	-3.52%	74,391
May 1, 2025	1.37	1.48	1.27	1.42	1.42	3.65%	133,781
Apr 30, 2025	1.42	1.42	1.23	1.37	1.37	-3.52%	146,284
Apr 29, 2025	1.49	1.49	1.42	1.42	1.42	-5.96%	68,518
Apr 28, 2025	1.66	1.70	1.48	1.51	1.51	-11.70%	166,253
Apr 25, 2025	1.88	1.91	1.65	1.71	1.71	-16.18%	274,187
Apr 24, 2025	2.06	2.20	1.92	2.04	2.04	0.99%	861,591
Apr 23, 2025	2.07	2.18	1.90	2.02	2.02	-	161,151
Apr 22, 2025	2.05	2.16	1.96	2.02	2.02	-	67,393
Apr 21, 2025	2.20	2.31	2.01	2.02	2.02	-10.22%	52,780
Apr 17, 2025	2.27	2.35	2.21	2.25	2.25	1.35%	12,803
Apr 16, 2025	2.30	2.40	2.22	2.22	2.22	-8.26%	40,649
Apr 15, 2025	2.40	2.65	2.32	2.42	2.42	-2.02%	16,358
Apr 14, 2025	2.40	2.52	2.25	2.47	2.47	5.11%	71,550
Apr 11, 2025	2.22	2.39	2.22	2.35	2.35	3.52%	22,823
Apr 10, 2025	2.50	2.50	2.27	2.27	2.27	-8.84%	28,877
Apr 9, 2025	2.43	2.70	2.25	2.49	2.49	-4.96%	69,915
Apr 8, 2025	2.84	2.84	2.50	2.62	2.62	20.18%	118,175
Apr 7, 2025	2.21	2.40	2.14	2.18	2.18	-6.03%	82,273
Apr 4, 2025	2.70	2.86	2.32	2.32	2.32	-16.55%	55,224
Apr 3, 2025	2.58	2.88	2.57	2.78	2.78	3.73%	62,546
Apr 2, 2025	2.46	2.78	2.32	2.68	2.68	15.77%	88,459
Apr 1, 2025	2.23	2.45	2.23	2.32	2.32	3.81%	43,352
Mar 31, 2025	2.43	2.45	2.20	2.23	2.23	-8.61%	45,203
Mar 28, 2025	2.79	2.79	2.44	2.44	2.44	-7.05%	32,589
Mar 27, 2025	2.85	2.85	2.44	2.63	2.63	5.00%	73,582
Mar 26, 2025	2.51	2.80	2.40	2.50	2.50	4.17%	109,116
Mar 25, 2025	2.62	2.62	2.38	2.40	2.40	0.42%	25,337
Mar 24, 2025	2.42	2.56	2.34	2.39	2.39	-1.24%	11,866
Mar 21, 2025	2.35	2.42	2.21	2.42	2.42	2.11%	12,341
Mar 20, 2025	2.31	2.37	2.28	2.37	2.37	4.87%	20,463
Mar 19, 2025	2.42	2.42	2.17	2.26	2.26	-7.00%	27,447
Mar 18, 2025	2.40	2.45	2.30	2.43	2.43	1.25%	6,790
Mar 17, 2025	2.26	2.40	2.26	2.40	2.40	6.19%	24,112
Mar 14, 2025	2.25	2.45	2.25	2.26	2.26	-1.74%	25,058
Mar 13, 2025	2.55	2.55	2.30	2.30	2.30	-4.96%	33,986
Mar 12, 2025	2.48	2.52	2.41	2.42	2.42	-1.22%	13,757
Mar 11, 2025	2.55	2.58	2.45	2.45	2.45	-3.16%	10,044
Mar 10, 2025	2.90	2.97	2.48	2.53	2.53	-8.00%	29,430
Mar 7, 2025	2.80	2.95	2.69	2.75	2.75	-1.43%	22,785
Mar 6, 2025	2.94	2.99	2.62	2.79	2.79	-5.10%	37,024
Mar 5, 2025	3.02	3.06	2.85	2.94	2.94	-2.65%	25,702
Mar 4, 2025	2.96	3.11	2.90	3.02	3.02	-2.89%	41,510
Mar 3, 2025	3.29	3.34	2.76	3.11	3.11	-	445,683