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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.4	0.37	0.37	0.4	0.37	5.75M
September 10, 2025	0.38	0.4	0.4	0.4	0.37	6.22M
September 09, 2025	0.38	0.38	0.38	0.39	0.37	2.66M
September 08, 2025	0.44	0.38	0.38	0.45	0.37	5.09M
September 05, 2025	0.42	0.44	0.44	0.45	0.41	1.34M
September 04, 2025	0.43	0.42	0.42	0.43	0.41	1.04M
September 03, 2025	0.43	0.43	0.43	0.43	0.41	1.52M
September 02, 2025	0.53	0.41	0.41	0.53	0.4	3.3M
August 29, 2025	0.56	0.53	0.53	0.58	0.53	1.55M
August 28, 2025	0.55	0.55	0.55	0.56	0.54	1.02M
August 27, 2025	0.54	0.54	0.54	0.55	0.53	788,917
August 26, 2025	0.55	0.53	0.53	0.55	0.53	1.34M
August 25, 2025	0.6	0.54	0.54	0.6	0.54	1.45M
August 22, 2025	0.59	0.59	0.59	0.61	0.56	1.54M
August 21, 2025	0.58	0.58	0.58	0.62	0.57	1.03M
August 20, 2025	0.6	0.58	0.58	0.6	0.53	1.04M
August 19, 2025	0.64	0.6	0.6	0.65	0.59	1.37M
August 18, 2025	0.66	0.65	0.65	0.66	0.64	788,600
August 15, 2025	0.68	0.66	0.66	0.68	0.64	891,106
August 14, 2025	0.7	0.67	0.67	0.7	0.66	1.09M
August 13, 2025	0.68	0.7	0.7	0.71	0.68	1.82M
August 12, 2025	0.7	0.69	0.69	0.7	0.66	1.44M
August 11, 2025	0.72	0.69	0.69	0.72	0.67	1.47M
August 08, 2025	0.69	0.69	0.69	0.72	0.68	1.72M
August 07, 2025	0.7	0.68	0.68	0.71	0.67	878,321
August 06, 2025	0.71	0.7	0.7	0.72	0.69	1.27M
August 05, 2025	0.75	0.71	0.71	0.77	0.69	1.18M
August 04, 2025	0.7	0.75	0.75	0.77	0.69	2.6M
August 01, 2025	0.68	0.66	0.66	0.69	0.64	1.74M
July 31, 2025	0.73	0.72	0.72	0.75	0.71	1.46M
July 30, 2025	0.72	0.75	0.75	0.83	0.72	3.73M
July 29, 2025	0.8	0.71	0.71	0.8	0.71	2.32M
July 28, 2025	0.73	0.78	0.78	0.82	0.72	3.38M
July 25, 2025	0.84	0.73	0.73	0.84	0.69	5.96M

Hyperscale Data, Inc. (GPUS) NYSE