Hyperscale Data Inc. (GPUS)
2.42
-0.05 (-2.02%)
At close: Apr 15, 2025, 3:56 PM
2.42
0.15%
After-hours: Apr 15, 2025, 08:00 PM EDT
Hyperscale Data Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2.40 | 2.40 | 2.52 | 2.52 | 2.25 | 2.25 | 2.47 | 2.47 | 5.11% | 71,495 |
| Apr 11, 2025 | 2.22 | 2.22 | 2.39 | 2.39 | 2.22 | 2.22 | 2.35 | 2.35 | 3.52% | 22,823 |
| Apr 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.27 | 2.27 | 2.27 | 2.27 | -8.84% | 28,900 |
| Apr 9, 2025 | 2.43 | 2.43 | 2.70 | 2.70 | 2.25 | 2.25 | 2.49 | 2.49 | -4.96% | 69,915 |
| Apr 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.50 | 2.50 | 2.62 | 2.62 | 20.18% | 118,200 |
| Apr 7, 2025 | 2.21 | 2.21 | 2.40 | 2.40 | 2.14 | 2.14 | 2.18 | 2.18 | -6.03% | 82,273 |
| Apr 4, 2025 | 2.70 | 2.70 | 2.86 | 2.86 | 2.32 | 2.32 | 2.32 | 2.32 | -16.55% | 55,224 |
| Apr 3, 2025 | 2.58 | 2.58 | 2.88 | 2.88 | 2.57 | 2.57 | 2.78 | 2.78 | 3.73% | 62,546 |
| Apr 2, 2025 | 2.46 | 2.46 | 2.78 | 2.78 | 2.32 | 2.32 | 2.68 | 2.68 | 15.52% | 88,500 |
| Apr 1, 2025 | 2.23 | 2.23 | 2.44 | 2.44 | 2.23 | 2.23 | 2.32 | 2.32 | 4.04% | 43,352 |
| Mar 31, 2025 | 2.43 | 2.43 | 2.45 | 2.45 | 2.20 | 2.20 | 2.23 | 2.23 | -8.61% | 45,203 |
| Mar 28, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.44 | 2.44 | 2.44 | 2.44 | -6.87% | 32,589 |
| Mar 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.44 | 2.44 | 2.62 | 2.62 | 4.80% | 73,582 |
| Mar 26, 2025 | 2.51 | 2.51 | 2.80 | 2.80 | 2.40 | 2.40 | 2.50 | 2.50 | 4.17% | 109,116 |
| Mar 25, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.38 | 2.38 | 2.40 | 2.40 | 0.42% | 25,337 |
| Mar 24, 2025 | 2.42 | 2.42 | 2.56 | 2.56 | 2.34 | 2.34 | 2.39 | 2.39 | -1.24% | 11,900 |
| Mar 21, 2025 | 2.35 | 2.35 | 2.42 | 2.42 | 2.21 | 2.21 | 2.42 | 2.42 | 2.11% | 12,341 |
| Mar 20, 2025 | 2.31 | 2.31 | 2.37 | 2.37 | 2.28 | 2.28 | 2.37 | 2.37 | 4.87% | 20,463 |
| Mar 19, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.17 | 2.17 | 2.26 | 2.26 | -7.00% | 27,447 |
| Mar 18, 2025 | 2.40 | 2.40 | 2.45 | 2.45 | 2.30 | 2.30 | 2.43 | 2.43 | 1.25% | 6,790 |
| Mar 17, 2025 | 2.26 | 2.26 | 2.40 | 2.40 | 2.26 | 2.26 | 2.40 | 2.40 | 6.19% | 24,112 |
| Mar 14, 2025 | 2.25 | 2.25 | 2.45 | 2.45 | 2.25 | 2.25 | 2.26 | 2.26 | -1.74% | 25,058 |
| Mar 13, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.30 | 2.30 | 2.30 | 2.30 | -4.96% | 33,986 |
| Mar 12, 2025 | 2.48 | 2.48 | 2.52 | 2.52 | 2.41 | 2.41 | 2.42 | 2.42 | -1.22% | 13,757 |
| Mar 11, 2025 | 2.55 | 2.55 | 2.58 | 2.58 | 2.45 | 2.45 | 2.45 | 2.45 | -3.16% | 10,044 |
| Mar 10, 2025 | 2.90 | 2.90 | 2.97 | 2.97 | 2.48 | 2.48 | 2.53 | 2.53 | -8.00% | 29,430 |
| Mar 7, 2025 | 2.80 | 2.80 | 2.95 | 2.95 | 2.69 | 2.69 | 2.75 | 2.75 | -1.43% | 22,800 |
| Mar 6, 2025 | 2.94 | 2.94 | 2.99 | 2.99 | 2.62 | 2.62 | 2.79 | 2.79 | -5.10% | 37,024 |
| Mar 5, 2025 | 3.02 | 3.02 | 3.06 | 3.06 | 2.85 | 2.85 | 2.94 | 2.94 | -2.65% | 25,702 |
| Mar 4, 2025 | 2.96 | 2.96 | 3.11 | 3.11 | 2.90 | 2.90 | 3.02 | 3.02 | -2.89% | 41,510 |
| Mar 3, 2025 | 3.29 | 3.29 | 3.34 | 3.34 | 2.76 | 2.76 | 3.11 | 3.11 | 0.00% | 445,700 |
| Feb 28, 2025 | 3.17 | 3.17 | 3.27 | 3.27 | 3.05 | 3.05 | 3.11 | 3.11 | -1.89% | 23,900 |
| Feb 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.11 | 3.11 | 3.17 | 3.17 | -5.09% | 23,134 |
| Feb 26, 2025 | 3.25 | 3.25 | 3.45 | 3.45 | 3.25 | 3.25 | 3.34 | 3.34 | 1.83% | 25,800 |
| Feb 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.12 | 3.12 | 3.28 | 3.28 | -8.12% | 33,328 |
| Feb 24, 2025 | 3.08 | 3.08 | 3.71 | 3.71 | 2.96 | 2.96 | 3.57 | 3.57 | 15.16% | 90,900 |
| Feb 21, 2025 | 3.13 | 3.13 | 3.26 | 3.26 | 3.01 | 3.01 | 3.10 | 3.10 | -1.59% | 35,007 |
| Feb 20, 2025 | 3.12 | 3.12 | 3.21 | 3.21 | 2.89 | 2.89 | 3.15 | 3.15 | 0.64% | 62,734 |
| Feb 19, 2025 | 3.60 | 3.60 | 3.67 | 3.67 | 2.62 | 2.62 | 3.13 | 3.13 | -3.99% | 1,120,500 |
| Feb 18, 2025 | 3.48 | 3.48 | 3.54 | 3.54 | 3.26 | 3.26 | 3.26 | 3.26 | -4.12% | 18,344 |
| Feb 14, 2025 | 3.53 | 3.53 | 3.62 | 3.62 | 3.31 | 3.31 | 3.40 | 3.40 | -3.13% | 28,800 |
| Feb 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.51 | 3.51 | 3.51 | 3.51 | -3.04% | 14,831 |
| Feb 12, 2025 | 3.62 | 3.62 | 3.80 | 3.80 | 3.60 | 3.60 | 3.62 | 3.62 | 0.00% | 13,600 |
| Feb 11, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.62 | 3.62 | 3.62 | 3.62 | -4.74% | 22,009 |
| Feb 10, 2025 | 3.69 | 3.69 | 4.00 | 4.00 | 3.69 | 3.69 | 3.80 | 3.80 | 3.83% | 36,518 |
| Feb 7, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 3.61 | 3.61 | 3.66 | 3.66 | -3.68% | 28,569 |
| Feb 6, 2025 | 4.03 | 4.03 | 4.13 | 4.13 | 3.80 | 3.80 | 3.80 | 3.80 | -3.80% | 16,347 |
| Feb 5, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | 12,723 |
| Feb 4, 2025 | 3.80 | 3.80 | 4.16 | 4.16 | 3.80 | 3.80 | 3.93 | 3.93 | 2.34% | 38,745 |
| Feb 3, 2025 | 3.98 | 3.98 | 4.08 | 4.08 | 3.82 | 3.82 | 3.84 | 3.84 | -7.47% | 53,538 |