Hyperscale Data, Inc. Common Stock (GPUS)

0.2085
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 6:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hyperscale Data, Inc. Common Stock (GPUS)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20260.220.230.210.2150,296,3880.21
6/02/20260.200.260.190.23298,089,8450.23
6/01/20260.190.200.180.1834,826,0760.18
5/29/20260.190.210.180.1965,216,3860.19
5/28/20260.160.200.160.19101,899,6920.19
5/27/20260.170.170.160.1621,741,6640.16
5/26/20260.180.180.160.17111,084,5820.17
5/22/20260.150.170.150.1635,653,7850.16
5/21/20260.150.160.140.1639,712,5680.16
5/20/20260.130.150.130.1426,388,4960.14
5/19/20260.140.140.130.1313,983,7180.13
5/18/20260.140.140.130.1424,041,3460.14
5/15/20260.120.190.120.15162,936,1250.15
5/14/20260.130.130.120.1315,554,7800.13
5/13/20260.120.130.120.1321,429,8490.13
5/12/20260.120.120.110.1221,711,4380.12
5/11/20260.120.120.120.1223,863,3060.12
5/08/20260.120.120.110.1230,583,7660.12
5/07/20260.130.130.120.1238,973,2810.12
5/06/20260.130.130.130.1322,903,8520.13
5/05/20260.140.140.130.1322,203,6970.13
5/04/20260.140.140.130.1419,310,1840.14
5/01/20260.140.140.130.1422,814,4160.14
4/30/20260.140.140.130.1434,304,8290.14
4/29/20260.140.140.130.1327,754,8860.13
4/28/20260.140.140.130.1328,372,3800.13
4/27/20260.160.160.140.1433,342,7990.14
4/24/20260.160.160.150.1514,532,1100.15
4/23/20260.170.170.150.1527,515,0240.15
4/22/20260.160.180.150.1749,590,4580.17
4/21/20260.150.170.150.1532,975,2050.15
4/20/20260.150.150.150.1517,618,9990.15
4/17/20260.150.160.150.1548,459,3490.15
4/16/20260.160.160.150.1527,168,3850.15
4/15/20260.150.160.150.1539,555,7620.15
4/14/20260.160.170.150.1529,686,1220.15
4/13/20260.160.160.150.1521,241,6090.15
4/10/20260.180.180.160.1650,477,7010.16
4/09/20260.140.200.140.19282,043,1510.19
4/08/20260.170.170.140.14245,046,2240.14
4/07/20260.140.150.140.1424,460,6240.14
4/06/20260.140.150.140.1417,154,2890.14
4/02/20260.130.140.130.14101,696,6820.14
4/01/20260.150.150.140.156,535,2360.15
3/31/20260.140.150.140.1510,089,9020.15
3/30/20260.140.140.130.149,709,7010.14
3/27/20260.140.140.130.1312,197,8780.13
3/26/20260.150.150.140.148,727,5360.14
3/25/20260.150.150.150.157,602,6470.15
3/24/20260.160.160.140.1412,515,8430.14
3/23/20260.160.170.150.169,645,7270.16
3/20/20260.170.170.140.1717,955,6110.17
3/19/20260.170.170.160.169,492,2640.16
3/18/20260.170.170.170.1714,527,9750.17
3/17/20260.170.170.160.1614,809,0780.16
3/16/20260.170.170.160.169,194,0100.16
3/13/20260.170.170.160.1614,305,4970.16
3/12/20260.180.180.170.1712,159,3920.17
3/11/20260.170.190.170.1822,815,4410.18
3/10/20260.170.170.160.177,755,1550.17
3/09/20260.170.170.160.1712,513,9270.17
3/06/20260.170.180.170.176,141,3990.17
3/05/20260.180.180.170.189,208,3120.18
3/04/20260.180.190.170.1919,920,2360.19