Hyperscale Data Inc. (GPUS)
NYSE: GPUS
· Real-Time Price · USD
0.67
-0.00 (-0.18%)
At close: Aug 15, 2025, 12:54 PM
GPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -4.29% | 1,062,973 |
| Aug 13, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 1.45% | 1,815,800 |
| Aug 12, 2025 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | 1.47% | 1,444,901 |
| Aug 11, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | 0.69 | -1.45% | 1,468,310 |
| Aug 8, 2025 | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | 1.47% | 1,717,100 |
| Aug 7, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -2.86% | 938,100 |
| Aug 6, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -1.41% | 1,266,724 |
| Aug 5, 2025 | 0.75 | 0.77 | 0.69 | 0.71 | 0.71 | -5.33% | 1,179,545 |
| Aug 4, 2025 | 0.70 | 0.77 | 0.69 | 0.75 | 0.75 | 13.64% | 2,604,700 |
| Aug 1, 2025 | 0.68 | 0.69 | 0.64 | 0.66 | 0.66 | -8.33% | 1,736,116 |
| Jul 31, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -4.00% | 1,464,708 |
| Jul 30, 2025 | 0.72 | 0.83 | 0.72 | 0.75 | 0.75 | 5.63% | 3,855,600 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.71 | 0.71 | 0.71 | -8.97% | 2,404,900 |
| Jul 28, 2025 | 0.73 | 0.82 | 0.72 | 0.78 | 0.78 | 6.85% | 3,379,400 |
| Jul 25, 2025 | 0.84 | 0.84 | 0.69 | 0.73 | 0.73 | -17.05% | 6,483,200 |
| Jul 24, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 0.00% | 776,034 |
| Jul 23, 2025 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | -1.12% | 1,427,616 |
| Jul 22, 2025 | 0.92 | 0.92 | 0.83 | 0.89 | 0.89 | -3.26% | 1,928,834 |
| Jul 21, 2025 | 1.01 | 1.01 | 0.91 | 0.92 | 0.92 | -11.54% | 4,236,039 |
| Jul 18, 2025 | 1.11 | 1.12 | 1.00 | 1.04 | 1.04 | -5.45% | 4,365,300 |