Hyperscale Data, Inc. - GPUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.29	0.28	0.28	0.31	0.28	22.09M
December 04, 2025	0.29	0.29	0.29	0.3	0.28	14.36M
December 03, 2025	0.29	0.29	0.29	0.29	0.27	17.7M
December 02, 2025	0.3	0.29	0.29	0.31	0.28	23.32M
December 01, 2025	0.28	0.27	0.27	0.29	0.27	19.92M
November 28, 2025	0.34	0.3	0.3	0.36	0.3	28.79M
November 26, 2025	0.3	0.33	0.33	0.35	0.28	51.13M
November 25, 2025	0.28	0.29	0.29	0.3	0.28	20.37M
November 24, 2025	0.29	0.28	0.28	0.29	0.27	33.12M
November 21, 2025	0.2	0.25	0.25	0.25	0.2	39.55M
November 20, 2025	0.23	0.21	0.21	0.24	0.21	24.32M
November 19, 2025	0.24	0.23	0.23	0.26	0.22	23.66M
November 18, 2025	0.2	0.24	0.24	0.25	0.2	37.79M
November 17, 2025	0.28	0.24	0.24	0.28	0.23	44.72M
November 14, 2025	0.28	0.28	0.28	0.31	0.27	29.67M
November 13, 2025	0.33	0.3	0.3	0.34	0.3	38.51M
November 12, 2025	0.35	0.34	0.34	0.36	0.33	32.18M
November 11, 2025	0.35	0.34	0.34	0.37	0.34	22.77M
November 10, 2025	0.39	0.35	0.35	0.41	0.35	47.41M
November 07, 2025	0.36	0.37	0.37	0.38	0.35	33.84M
November 06, 2025	0.38	0.37	0.37	0.39	0.35	40.44M
November 05, 2025	0.37	0.38	0.38	0.43	0.37	129.33M
November 04, 2025	0.35	0.35	0.35	0.36	0.33	62.6M
November 03, 2025	0.38	0.38	0.38	0.4	0.37	67.2M
October 31, 2025	0.43	0.4	0.4	0.44	0.38	63.04M
October 30, 2025	0.4	0.44	0.44	0.45	0.4	69.53M
October 29, 2025	0.47	0.45	0.45	0.48	0.39	269.24M
October 28, 2025	0.65	0.55	0.55	0.69	0.51	757.91M
October 27, 2025	0.43	0.5	0.5	0.5	0.4	403.22M
October 24, 2025	0.38	0.4	0.4	0.42	0.37	64.61M
October 23, 2025	0.38	0.38	0.38	0.39	0.36	36.12M
October 22, 2025	0.4	0.39	0.39	0.42	0.35	56.8M
October 21, 2025	0.38	0.37	0.37	0.39	0.35	35.72M
October 20, 2025	0.38	0.4	0.4	0.42	0.36	90.64M
October 17, 2025	0.34	0.32	0.32	0.35	0.32	35.29M
October 16, 2025	0.41	0.36	0.36	0.42	0.34	48.85M
October 15, 2025	0.4	0.39	0.39	0.41	0.37	45.01M
October 14, 2025	0.38	0.41	0.41	0.41	0.37	63.55M
October 13, 2025	0.48	0.43	0.43	0.48	0.41	92.96M
October 10, 2025	0.53	0.48	0.48	0.54	0.46	75.77M
October 09, 2025	0.58	0.51	0.51	0.6	0.46	90.52M
October 08, 2025	0.68	0.57	0.57	0.7	0.55	96.08M
October 07, 2025	0.7	0.63	0.63	0.73	0.59	114.88M
October 06, 2025	0.56	0.62	0.62	0.67	0.55	123.88M
October 03, 2025	0.46	0.54	0.54	0.57	0.45	107.04M
October 02, 2025	0.5	0.48	0.48	0.51	0.47	32.82M
October 01, 2025	0.46	0.52	0.52	0.54	0.45	64.44M
September 30, 2025	0.45	0.45	0.45	0.46	0.41	37.28M
September 29, 2025	0.52	0.45	0.45	0.55	0.41	155.98M
September 26, 2025	0.42	0.46	0.46	0.47	0.4	246.23M
September 25, 2025	0.39	0.38	0.38	0.4	0.36	19.91M
September 24, 2025	0.42	0.4	0.4	0.43	0.39	16.68M
September 23, 2025	0.44	0.4	0.4	0.44	0.38	30.73M
September 22, 2025	0.48	0.46	0.46	0.48	0.43	28.77M
September 19, 2025	0.57	0.53	0.53	0.57	0.51	38.09M
September 18, 2025	0.41	0.54	0.54	0.62	0.4	170.34M
September 17, 2025	0.41	0.41	0.41	0.43	0.38	30.87M
September 16, 2025	0.42	0.39	0.39	0.42	0.37	22.84M
September 15, 2025	0.71	0.45	0.45	0.72	0.43	232.98M
September 12, 2025	0.37	0.37	0.37	0.38	0.37	1.96M

Hyperscale Data, Inc. (GPUS) NYSE