Hyperscale Data, Inc. (GPUS) AMEX
0.17
+0.0035(+2.08%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.17
+0.0035(+2.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 11.45M |
| March 11, 2026 | 0.17 | 0.18 | 0.18 | 0.19 | 0.17 | 22.1M |
| March 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 7.24M |
| March 09, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 11.55M |
| March 06, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 6.14M |
| March 05, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 9.42M |
| March 04, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.17 | 17.21M |
| March 03, 2026 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 9.25M |
| March 02, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 10.92M |
| February 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.89M |
| February 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 11.25M |
| February 25, 2026 | 0.19 | 0.19 | 0.19 | 0.2 | 0.19 | 11.17M |
| February 24, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.18 | 8.05M |
| February 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.85M |
| February 20, 2026 | 0.18 | 0.18 | 0 | 0.19 | 0.18 | 9.32M |
| February 19, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.18 | 10.29M |
| February 18, 2026 | 0.19 | 0.19 | 0 | 0.2 | 0.19 | 51.58M |
| February 17, 2026 | 0.19 | 0.18 | 0 | 0.2 | 0.18 | 11.27M |
| February 13, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.19 | 18.46M |
| February 12, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.19 | 8.91M |
| February 11, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.19 | 10.93M |
| February 10, 2026 | 0.2 | 0.2 | 0 | 0.21 | 0.19 | 11.21M |
| February 09, 2026 | 0.21 | 0.2 | 0 | 0.21 | 0.2 | 13.59M |
| February 06, 2026 | 0.19 | 0.21 | 0 | 0.22 | 0.19 | 21.05M |
| February 05, 2026 | 0.19 | 0.18 | 0 | 0.19 | 0.18 | 19.5M |
| February 04, 2026 | 0.21 | 0.2 | 0 | 0.21 | 0.19 | 19.18M |
| February 03, 2026 | 0.21 | 0.21 | 0 | 0.22 | 0.2 | 13.47M |
| February 02, 2026 | 0.2 | 0.21 | 0 | 0.21 | 0.2 | 16.05M |
| January 30, 2026 | 0.21 | 0.2 | 0 | 0.21 | 0.2 | 21.94M |
| January 29, 2026 | 0.22 | 0.21 | 0 | 0.22 | 0.2 | 22.73M |
| January 28, 2026 | 0.23 | 0.22 | 0 | 0.23 | 0.22 | 29.04M |
| January 27, 2026 | 0.23 | 0.23 | 0 | 0.24 | 0.22 | 33.47M |
| January 26, 2026 | 0.24 | 0.22 | 0 | 0.24 | 0.22 | 37.18M |
| January 23, 2026 | 0.27 | 0.24 | 0 | 0.27 | 0.24 | 29.02M |
| January 22, 2026 | 0.28 | 0.27 | 0 | 0.28 | 0.26 | 19.8M |
| January 21, 2026 | 0.27 | 0.28 | 0 | 0.29 | 0.26 | 21.91M |
| January 20, 2026 | 0.27 | 0.27 | 0 | 0.29 | 0.26 | 26.08M |
| January 16, 2026 | 0.3 | 0.3 | 0 | 0.3 | 0.28 | 24.76M |
| January 15, 2026 | 0.32 | 0.28 | 0 | 0.32 | 0.28 | 46.34M |
| January 14, 2026 | 0.33 | 0.32 | 0 | 0.34 | 0.32 | 34.99M |
| January 13, 2026 | 0.34 | 0.32 | 0 | 0.34 | 0.3 | 55.62M |
| January 12, 2026 | 0.35 | 0.33 | 0 | 0.37 | 0.33 | 52.59M |
| January 09, 2026 | 0.37 | 0.35 | 0 | 0.39 | 0.32 | 101.16M |
| January 08, 2026 | 0.32 | 0.36 | 0 | 0.4 | 0.3 | 198.63M |
| January 07, 2026 | 0.29 | 0.36 | 0 | 0.38 | 0.28 | 383.87M |
| January 06, 2026 | 0.26 | 0.26 | 0 | 0.27 | 0.24 | 67.37M |
| January 05, 2026 | 0.32 | 0.24 | 0 | 0.32 | 0.24 | 226.7M |
| January 02, 2026 | 0.21 | 0.27 | 0 | 0.29 | 0.21 | 227.63M |
| December 31, 2025 | 0.19 | 0.18 | 0 | 0.19 | 0.18 | 21.89M |
| December 30, 2025 | 0.2 | 0.19 | 0 | 0.21 | 0.18 | 24.51M |
| December 29, 2025 | 0.21 | 0.2 | 0 | 0.21 | 0.2 | 23.38M |
| December 26, 2025 | 0.23 | 0.22 | 0 | 0.23 | 0.21 | 15.82M |
| December 24, 2025 | 0.22 | 0.23 | 0 | 0.23 | 0.22 | 10.39M |
| December 23, 2025 | 0.23 | 0.23 | 0 | 0.24 | 0.22 | 16.66M |
| December 22, 2025 | 0.24 | 0.23 | 0 | 0.25 | 0.23 | 26.65M |
| December 19, 2025 | 0.25 | 0.26 | 0 | 0.26 | 0.25 | 41.02M |
| December 18, 2025 | 0.25 | 0.25 | 0 | 0.27 | 0.25 | 20.86M |
| December 17, 2025 | 0.25 | 0.25 | 0 | 0.27 | 0.24 | 18.64M |
| December 16, 2025 | 0.25 | 0.26 | 0 | 0.26 | 0.25 | 15.68M |
| December 15, 2025 | 0.26 | 0.25 | 0 | 0.27 | 0.23 | 21.98M |