Hyperscale Data Inc. (GPUS)
3.31
0.14 (4.42%)
At close: Jan 15, 2025, 10:12 AM
GPUS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.36 | 3.50 | 3.09 | 3.17 | 0.01 | 0.32% | 76,319 |
| Jan 13, 2025 | 4.18 | 4.28 | 3.12 | 3.16 | -1.02 | -24.40% | 177,329 |
| Jan 10, 2025 | 4.56 | 4.56 | 4.10 | 4.18 | -0.07 | -1.65% | 43,650 |
| Jan 8, 2025 | 5.63 | 5.69 | 4.07 | 4.25 | -1.21 | -22.16% | 138,621 |
| Jan 7, 2025 | 5.77 | 6.48 | 5.41 | 5.46 | -0.28 | -4.88% | 288,316 |
| Jan 6, 2025 | 5.85 | 6.08 | 5.51 | 5.74 | 0.28 | 5.13% | 166,977 |
| Jan 3, 2025 | 5.19 | 5.47 | 5.01 | 5.46 | 0.44 | 8.76% | 51,171 |
| Jan 2, 2025 | 4.95 | 5.04 | 4.79 | 5.02 | 0.16 | 3.29% | 63,372 |
| Dec 31, 2024 | 5.19 | 5.27 | 4.84 | 4.86 | -0.28 | -5.45% | 47,705 |
| Dec 30, 2024 | 5.22 | 5.45 | 4.78 | 5.14 | -0.24 | -4.46% | 49,189 |
| Dec 27, 2024 | 5.49 | 5.50 | 5.11 | 5.38 | -0.05 | -0.92% | 52,012 |
| Dec 26, 2024 | 5.58 | 5.73 | 5.31 | 5.43 | 0.13 | 2.45% | 90,328 |
| Dec 24, 2024 | 5.44 | 5.55 | 5.00 | 5.30 | -0.06 | -1.12% | 16,200 |
| Dec 23, 2024 | 5.35 | 5.64 | 5.20 | 5.36 | -0.02 | -0.37% | 40,536 |
| Dec 20, 2024 | 5.36 | 5.78 | 5.28 | 5.38 | 0.03 | 0.56% | 43,390 |
| Dec 19, 2024 | 5.76 | 6.25 | 5.35 | 5.35 | -0.46 | -7.92% | 83,666 |
| Dec 18, 2024 | 5.79 | 6.24 | 5.79 | 5.81 | -0.11 | -1.86% | 28,756 |
| Dec 17, 2024 | 6.35 | 6.69 | 5.71 | 5.92 | -0.56 | -8.64% | 77,921 |
| Dec 16, 2024 | 7.00 | 7.10 | 6.30 | 6.48 | -0.39 | -5.68% | 80,544 |
| Dec 13, 2024 | 6.72 | 6.97 | 6.57 | 6.87 | 0.19 | 2.84% | 28,791 |
| Dec 12, 2024 | 6.83 | 7.00 | 6.56 | 6.68 | -0.17 | -2.48% | 28,900 |
| Dec 11, 2024 | 7.00 | 7.07 | 6.80 | 6.85 | -0.25 | -3.52% | 23,597 |
| Dec 10, 2024 | 6.64 | 7.81 | 6.43 | 7.10 | 0.47 | 7.09% | 94,641 |
| Dec 9, 2024 | 6.77 | 6.80 | 6.36 | 6.63 | -0.14 | -2.07% | 79,839 |
| Dec 6, 2024 | 6.16 | 7.14 | 5.55 | 6.77 | 1.79 | 35.94% | 649,813 |
| Dec 5, 2024 | 5.46 | 5.62 | 4.98 | 4.98 | -0.36 | -6.74% | 39,600 |
| Dec 4, 2024 | 5.89 | 5.89 | 5.25 | 5.34 | -0.42 | -7.29% | 66,076 |
| Dec 3, 2024 | 5.49 | 5.95 | 5.40 | 5.76 | 0.29 | 5.30% | 53,139 |
| Dec 2, 2024 | 5.99 | 5.99 | 5.28 | 5.47 | -0.49 | -8.22% | 86,928 |
| Nov 29, 2024 | 6.76 | 6.88 | 5.77 | 5.96 | -0.40 | -6.29% | 61,200 |
| Nov 27, 2024 | 6.33 | 6.38 | 5.82 | 6.36 | 0.54 | 9.28% | 70,781 |
| Nov 26, 2024 | 7.01 | 7.01 | 5.76 | 5.82 | -0.79 | -11.95% | 143,500 |
| Nov 25, 2024 | 6.51 | 6.70 | 5.60 | 6.61 | 0.25 | 3.93% | 169,345 |
| Nov 22, 2024 | 5.99 | 6.57 | 5.83 | 6.36 | 0.20 | 3.25% | 96,814 |
| Nov 21, 2024 | 6.36 | 6.40 | 5.60 | 6.16 | -0.15 | -2.38% | 111,069 |
| Nov 20, 2024 | 5.86 | 6.89 | 5.08 | 6.31 | 0.60 | 10.51% | 128,731 |
| Nov 19, 2024 | 5.95 | 6.15 | 5.60 | 5.71 | -0.50 | -8.05% | 60,534 |
| Nov 18, 2024 | 6.80 | 6.80 | 5.75 | 6.21 | -0.29 | -4.46% | 55,484 |
| Nov 15, 2024 | 6.65 | 6.68 | 6.30 | 6.50 | -0.19 | -2.84% | 31,883 |
| Nov 14, 2024 | 7.00 | 7.00 | 6.20 | 6.69 | -0.22 | -3.18% | 51,349 |
| Nov 13, 2024 | 7.05 | 7.23 | 6.90 | 6.91 | 0.01 | 0.14% | 51,312 |
| Nov 12, 2024 | 7.35 | 7.40 | 6.68 | 6.90 | -0.78 | -10.16% | 73,551 |
| Nov 11, 2024 | 8.05 | 8.14 | 7.45 | 7.68 | -0.20 | -2.54% | 65,311 |
| Nov 8, 2024 | 8.41 | 8.54 | 7.78 | 7.88 | -0.49 | -5.85% | 16,594 |
| Nov 7, 2024 | 8.00 | 8.75 | 7.72 | 8.37 | 0.41 | 5.15% | 46,452 |
| Nov 6, 2024 | 7.18 | 8.04 | 7.18 | 7.96 | 0.78 | 10.86% | 49,340 |
| Nov 5, 2024 | 7.00 | 7.23 | 6.88 | 7.18 | 0.31 | 4.51% | 12,509 |
| Nov 4, 2024 | 6.88 | 6.99 | 6.65 | 6.87 | -0.01 | -0.15% | 23,126 |
| Nov 1, 2024 | 7.14 | 7.14 | 6.83 | 6.88 | -0.26 | -3.64% | 21,829 |
| Oct 31, 2024 | 7.36 | 7.72 | 7.07 | 7.14 | -0.35 | -4.67% | 16,074 |