Hyperscale Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.29	0.31	0.28	0.28	0.28	-4.53%	21,612,816
Dec 4, 2025	0.29	0.30	0.28	0.29	0.29	1.71%	14,103,360
Dec 3, 2025	0.29	0.29	0.27	0.29	0.29	-0.17%	17,864,234
Dec 2, 2025	0.30	0.31	0.28	0.29	0.29	6.45%	23,493,039
Dec 1, 2025	0.28	0.29	0.27	0.27	0.27	-10.79%	19,242,440
Nov 28, 2025	0.34	0.36	0.30	0.30	0.30	-9.25%	27,295,752
Nov 26, 2025	0.30	0.35	0.28	0.33	0.33	15.79%	50,997,606
Nov 25, 2025	0.28	0.30	0.28	0.29	0.29	0.91%	19,845,377
Nov 24, 2025	0.29	0.29	0.27	0.29	0.29	12.38%	33,118,125
Nov 21, 2025	0.20	0.25	0.20	0.25	0.25	21.57%	42,720,972
Nov 20, 2025	0.23	0.24	0.21	0.21	0.21	-7.54%	28,085,742
Nov 19, 2025	0.24	0.26	0.22	0.23	0.23	-6.04%	23,658,409
Nov 18, 2025	0.20	0.25	0.20	0.24	0.24	0.84%	37,790,438
Nov 17, 2025	0.28	0.28	0.23	0.24	0.24	-14.84%	44,717,482
Nov 14, 2025	0.28	0.30	0.28	0.28	0.28	-7.60%	31,924,731
Nov 13, 2025	0.33	0.34	0.30	0.30	0.30	-10.21%	38,511,087
Nov 12, 2025	0.35	0.36	0.33	0.34	0.34	-2.15%	34,417,165
Nov 11, 2025	0.35	0.37	0.34	0.34	0.34	-2.60%	22,765,343
Nov 10, 2025	0.39	0.41	0.35	0.35	0.35	-5.00%	47,406,392
Nov 7, 2025	0.36	0.38	0.35	0.37	0.37	0.43%	35,957,711
Nov 6, 2025	0.38	0.39	0.35	0.37	0.37	-4.97%	42,007,428
Nov 5, 2025	0.37	0.43	0.37	0.39	0.39	11.62%	132,477,541
Nov 4, 2025	0.35	0.36	0.33	0.35	0.35	-7.03%	62,598,631
Nov 3, 2025	0.38	0.40	0.37	0.38	0.38	-6.75%	67,203,883
Oct 31, 2025	0.43	0.44	0.38	0.40	0.40	-7.48%	65,548,650
Oct 30, 2025	0.40	0.45	0.40	0.44	0.44	-2.46%	69,532,992
Oct 29, 2025	0.47	0.48	0.39	0.45	0.45	-18.58%	275,504,834
Oct 28, 2025	0.65	0.69	0.51	0.55	0.55	10.16%	790,133,955
Oct 27, 2025	0.43	0.50	0.40	0.50	0.50	24.47%	403,224,390
Oct 24, 2025	0.38	0.42	0.37	0.40	0.40	4.19%	64,607,884
Oct 23, 2025	0.38	0.39	0.36	0.38	0.38	-0.29%	36,122,979
Oct 22, 2025	0.40	0.42	0.35	0.39	0.39	4.79%	63,260,308
Oct 21, 2025	0.38	0.39	0.35	0.37	0.37	-7.57%	40,348,699
Oct 20, 2025	0.38	0.42	0.36	0.40	0.40	24.22%	90,639,099
Oct 17, 2025	0.34	0.35	0.32	0.32	0.32	-11.97%	49,876,002
Oct 16, 2025	0.41	0.42	0.34	0.36	0.36	-5.78%	53,846,620
Oct 15, 2025	0.40	0.41	0.37	0.39	0.39	-4.98%	47,390,410
Oct 14, 2025	0.38	0.41	0.37	0.41	0.41	-5.58%	75,001,974
Oct 13, 2025	0.48	0.48	0.41	0.43	0.43	-10.40%	92,963,807
Oct 10, 2025	0.53	0.54	0.46	0.48	0.48	-9.45%	80,193,637
Oct 9, 2025	0.58	0.60	0.46	0.53	0.53	-7.02%	109,371,800
Oct 8, 2025	0.68	0.70	0.55	0.57	0.57	-9.52%	112,781,362
Oct 7, 2025	0.70	0.73	0.59	0.63	0.63	1.61%	123,521,138
Oct 6, 2025	0.56	0.67	0.55	0.62	0.62	14.81%	123,879,199
Oct 3, 2025	0.46	0.57	0.45	0.54	0.54	11.57%	113,933,773
Oct 2, 2025	0.50	0.51	0.47	0.48	0.48	-6.92%	34,398,848
Oct 1, 2025	0.46	0.54	0.45	0.52	0.52	14.31%	64,437,899
Sep 30, 2025	0.45	0.46	0.41	0.45	0.45	1.09%	41,105,223
Sep 29, 2025	0.52	0.55	0.41	0.45	0.45	-1.70%	155,976,892
Sep 26, 2025	0.42	0.47	0.40	0.46	0.46	19.56%	246,227,650