NYSEAMERICAN : GPUS
Hyperscale Data, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 0.174 USD (Oct 30, 2026, 9:35 AM EDT) · Market cap 29.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hyperscale Data, Inc. (GPUS) closed at 0.1601 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1793 | 0.1793 | 0.1536 | 0.1601 | 25,628,549 | -16.79% |
| 2026-10-29 | 0.175 | 0.1942 | 0.171 | 0.1924 | 28,848,746 | +0.84% |
| 2026-10-28 | 0.2304 | 0.2366 | 0.1708 | 0.1908 | 85,401,432 | -10.25% |
| 2026-10-27 | 0.19 | 0.2177 | 0.1899 | 0.2126 | 83,924,765 | +19.10% |
| 2026-10-26 | 0.1552 | 0.1913 | 0.155 | 0.1785 | 63,342,796 | +5.68% |
| 2026-10-23 | 0.1512 | 0.188 | 0.144 | 0.1689 | 385,266,420 | +34.05% |
| 2026-10-22 | 0.1346 | 0.1349 | 0.1253 | 0.126 | 55,797,424 | -8.03% |
| 2026-10-21 | 0.1402 | 0.1443 | 0.136 | 0.137 | 11,011,501 | -3.25% |
| 2026-10-20 | 0.1404 | 0.1445 | 0.1375 | 0.1416 | 10,692,768 | -0.70% |
| 2026-10-19 | 0.1397 | 0.1462 | 0.1365 | 0.1426 | 13,403,317 | +5.01% |
| 2026-10-16 | 0.146 | 0.1462 | 0.1324 | 0.1358 | 19,288,393 | -6.41% |
| 2026-10-15 | 0.1385 | 0.1528 | 0.1355 | 0.1451 | 48,882,860 | +8.28% |
| 2026-10-14 | 0.1449 | 0.1453 | 0.1291 | 0.134 | 17,964,298 | -8.91% |
| 2026-10-13 | 0.1555 | 0.157 | 0.1447 | 0.1471 | 14,030,508 | -8.63% |
| 2026-10-12 | 0.1567 | 0.1615 | 0.154 | 0.161 | 18,879,536 | +2.61% |
| 2026-10-09 | 0.1561 | 0.1585 | 0.1546 | 0.1569 | 6,396,296 | +0.51% |
| 2026-10-08 | 0.1577 | 0.1593 | 0.1532 | 0.1561 | 9,589,195 | -2.38% |
| 2026-10-07 | 0.1581 | 0.1599 | 0.1503 | 0.1599 | 24,424,753 | -1.30% |
| 2026-10-06 | 0.16 | 0.1659 | 0.1599 | 0.162 | 18,594,542 | -1.64% |
| 2026-10-05 | 0.169 | 0.17 | 0.1647 | 0.1647 | 16,150,845 | -3.00% |
| 2026-10-02 | 0.1688 | 0.1725 | 0.1669 | 0.1698 | 30,868,645 | +3.28% |
| 2026-10-01 | 0.1656 | 0.1725 | 0.164 | 0.1644 | 63,016,201 | -0.06% |
| 2026-09-30 | 0.1625 | 0.1656 | 0.16 | 0.1645 | 14,116,332 | +3.20% |
| 2026-09-29 | 0.1656 | 0.1714 | 0.1555 | 0.1594 | 21,663,364 | -5.79% |
| 2026-09-28 | 0.1644 | 0.1696 | 0.1601 | 0.1692 | 21,906,618 | +2.36% |
| 2026-09-25 | 0.172 | 0.174 | 0.1582 | 0.1653 | 229,190,319 | -6.35% |
| 2026-09-24 | 0.1707 | 0.182 | 0.1661 | 0.1765 | 16,358,300 | +2.20% |
| 2026-09-23 | 0.1761 | 0.1792 | 0.171 | 0.1727 | 15,446,891 | -2.92% |
| 2026-09-22 | 0.1898 | 0.1898 | 0.177 | 0.1779 | 24,172,540 | -6.42% |
| 2026-09-21 | 0.1826 | 0.205 | 0.1786 | 0.1901 | 36,472,283 | +4.57% |
| 2026-09-18 | 0.182 | 0.1855 | 0.1785 | 0.1818 | 23,047,218 | +0.11% |
| 2026-09-17 | 0.1815 | 0.1825 | 0.1751 | 0.1816 | 20,728,550 | +1.91% |
| 2026-09-16 | 0.1872 | 0.1872 | 0.1765 | 0.1782 | 25,139,464 | -5.36% |
| 2026-09-15 | 0.2 | 0.2 | 0.1816 | 0.1883 | 14,425,516 | -5.09% |
| 2026-09-14 | 0.1843 | 0.2085 | 0.1816 | 0.1984 | 42,451,981 | +6.44% |
| 2026-09-11 | 0.184 | 0.19 | 0.1806 | 0.1864 | 20,504,727 | -0.32% |
| 2026-09-10 | 0.1973 | 0.2 | 0.1841 | 0.187 | 29,598,012 | -7.15% |
| 2026-09-09 | 0.193 | 0.2024 | 0.1851 | 0.2014 | 43,373,399 | +7.18% |
| 2026-09-08 | 0.1919 | 0.204 | 0.1829 | 0.1879 | 43,395,262 | +1.29% |
| 2026-09-04 | 0.1825 | 0.19 | 0.1722 | 0.1855 | 63,224,499 | -2.98% |
| 2026-09-03 | 0.2154 | 0.2154 | 0.18 | 0.1912 | 124,473,515 | -3.63% |
| 2026-09-02 | 0.2245 | 0.2384 | 0.1927 | 0.1984 | 117,498,251 | -17.09% |
| 2026-09-01 | 0.2783 | 0.2799 | 0.2341 | 0.2393 | 29,576,493 | -14.57% |
| 2026-08-31 | 0.3045 | 0.307 | 0.2616 | 0.2801 | 23,041,758 | -8.67% |
| 2026-08-28 | 0.33 | 0.3359 | 0.277 | 0.3067 | 27,428,560 | -7.65% |
| 2026-08-27 | 0.3766 | 0.3799 | 0.33 | 0.3321 | 20,578,583 | -10.27% |
| 2026-08-26 | 0.3923 | 0.3932 | 0.37 | 0.3701 | 19,088,534 | -7.48% |
| 2026-08-25 | 0.45 | 0.46 | 0.33 | 0.4 | 25,599,352 | -14.53% |
| 2026-08-14 | 0.5 | 0.5075 | 0.465 | 0.468 | 12,594,187 | -17.17% |
| 2026-08-13 | 0.5815 | 0.582 | 0.5615 | 0.565 | 13,001,104 | -0.62% |
| 2026-08-12 | 0.5995 | 0.6035 | 0.568 | 0.5685 | 7,985,107 | -4.85% |
| 2026-08-11 | 0.6 | 0.603 | 0.5975 | 0.5975 | 3,527,748 | -0.42% |
| 2026-08-10 | 0.602 | 0.6045 | 0.59 | 0.6 | 3,499,800 | -0.08% |
| 2026-08-07 | 0.59 | 0.605 | 0.5875 | 0.6005 | 4,225,043 | +2.47% |
| 2026-08-06 | 0.592 | 0.602 | 0.576 | 0.586 | 3,436,006 | -2.66% |
| 2026-08-05 | 0.601 | 0.6055 | 0.575 | 0.602 | 5,848,612 | -6.30% |
| 2026-08-04 | 0.615 | 0.649 | 0.5975 | 0.6425 | 13,110,214 | +4.90% |
| 2026-08-03 | 0.6065 | 0.6195 | 0.603 | 0.6125 | 6,018,324 | +2.08% |
| 2026-07-31 | 0.617 | 0.62 | 0.5805 | 0.6 | 3,764,810 | -2.44% |
| 2026-07-30 | 0.5975 | 0.615 | 0.5895 | 0.615 | 4,645,190 | +7.42% |
| 2026-07-29 | 0.6 | 0.611 | 0.5725 | 0.5725 | 4,409,143 | -3.94% |
| 2026-07-28 | 0.61 | 0.6105 | 0.582 | 0.596 | 4,308,456 | -2.45% |
| 2026-07-27 | 0.628 | 0.63 | 0.61 | 0.611 | 2,990,516 | -2.47% |
| 2026-07-24 | 0.63 | 0.64 | 0.6068 | 0.6265 | 4,213,040 | +0.00% |
| 2026-07-23 | 0.644 | 0.655 | 0.625 | 0.6265 | 3,472,697 | -4.86% |
| 2026-07-22 | 0.645 | 0.677 | 0.6375 | 0.6585 | 6,664,315 | +3.13% |
| 2026-07-21 | 0.641 | 0.6605 | 0.6355 | 0.6385 | 8,984,526 | +5.62% |
| 2026-07-20 | 0.625 | 0.6275 | 0.6 | 0.6045 | 5,622,026 | -3.20% |
| 2026-07-17 | 0.6205 | 0.6275 | 0.6125 | 0.6245 | 4,545,768 | -0.24% |
| 2026-07-16 | 0.638 | 0.64 | 0.6205 | 0.626 | 4,433,182 | -2.19% |
| 2026-07-15 | 0.6845 | 0.685 | 0.628 | 0.64 | 11,188,084 | -3.32% |
| 2026-07-14 | 0.646 | 0.665 | 0.6325 | 0.662 | 6,629,620 | +3.84% |
| 2026-07-13 | 0.6515 | 0.6585 | 0.6185 | 0.6375 | 7,556,915 | -6.32% |
| 2026-07-10 | 0.68 | 0.6805 | 0.657 | 0.6805 | 8,420,495 | -1.95% |
| 2026-07-09 | 0.658 | 0.694 | 0.658 | 0.694 | 10,297,816 | +5.39% |
| 2026-07-08 | 0.6355 | 0.66 | 0.625 | 0.6585 | 7,660,812 | -2.08% |
| 2026-07-07 | 0.694 | 0.6975 | 0.6335 | 0.6725 | 14,193,169 | -3.45% |
| 2026-07-06 | 0.7075 | 0.73 | 0.65 | 0.6965 | 11,389,740 | -1.21% |
| 2026-07-02 | 0.769 | 0.78 | 0.6885 | 0.705 | 18,724,815 | -7.84% |
| 2026-07-01 | 0.75 | 0.8075 | 0.72 | 0.765 | 23,937,606 | +8.74% |
| 2026-06-30 | 0.755 | 0.773 | 0.703 | 0.7035 | 22,447,086 | -11.90% |
| 2026-06-29 | 0.83 | 0.831 | 0.76 | 0.7985 | 23,586,771 | -6.06% |
| 2026-06-26 | 0.8695 | 0.9085 | 0.841 | 0.85 | 25,489,693 | -9.48% |
| 2026-06-25 | 0.967 | 1 | 0.7935 | 0.939 | 62,053,304 | +0.59% |
| 2026-06-24 | 1.6 | 1.6 | 0.885 | 0.9335 | 125,375,055 | -26.98% |
| 2026-06-23 | 1.3 | 1.35 | 1.26 | 1.279 | 13,441,777 | -10.59% |
| 2026-06-22 | 1.5 | 1.54 | 1.289 | 1.43 | 38,558,267 | -20.33% |
| 2026-06-18 | 2.561 | 2.85 | 1.719 | 1.795 | 145,553,747 | -9.78% |
| 2026-06-17 | 1.5 | 2.236 | 1.5 | 1.99 | 120,794,478 | +53.04% |
| 2026-06-16 | 1.129 | 1.65 | 1.1 | 1.3 | 69,140,458 | -4.17% |
| 2026-06-15 | 1.008 | 1.49 | 0.9445 | 1.357 | 142,004,057 | +75.49% |
| 2026-06-12 | 0.8475 | 0.849 | 0.7625 | 0.773 | 6,184,252 | -8.03% |
| 2026-06-11 | 0.8505 | 0.9 | 0.773 | 0.8405 | 7,060,001 | -2.32% |
| 2026-06-10 | 0.825 | 0.863 | 0.8025 | 0.8605 | 4,131,386 | +3.61% |
| 2026-06-09 | 0.8625 | 0.892 | 0.808 | 0.8305 | 5,869,680 | -7.82% |
| 2026-06-08 | 0.9605 | 0.964 | 0.8685 | 0.901 | 15,290,913 | +19.34% |
| 2026-06-05 | 0.9995 | 0.9995 | 0.755 | 0.755 | 7,466,703 | -24.84% |
| 2026-06-04 | 0.9775 | 1.027 | 0.96 | 1.005 | 4,820,188 | -3.65% |
| 2026-06-03 | 1.096 | 1.145 | 1.035 | 1.043 | 10,097,814 | -9.70% |
| 2026-06-02 | 1 | 1.291 | 0.9651 | 1.155 | 59,900,340 | +30.60% |
| 2026-06-01 | 0.9525 | 0.988 | 0.881 | 0.884 | 7,030,329 | -6.95% |
| 2026-05-29 | 0.9325 | 1.05 | 0.905 | 0.95 | 13,043,253 | +2.59% |
| 2026-05-28 | 0.8 | 0.984 | 0.796 | 0.926 | 20,474,688 | +15.75% |
| 2026-05-27 | 0.825 | 0.8435 | 0.7905 | 0.8 | 4,381,698 | -6.98% |
| 2026-05-26 | 0.886 | 0.8978 | 0.8245 | 0.86 | 22,306,185 | +5.20% |
| 2026-05-22 | 0.77 | 0.84 | 0.77 | 0.8175 | 7,130,754 | +3.81% |
| 2026-05-21 | 0.75 | 0.7885 | 0.725 | 0.7875 | 7,992,595 | +8.70% |
| 2026-05-20 | 0.655 | 0.7315 | 0.6535 | 0.7245 | 5,492,161 | +10.53% |
| 2026-05-19 | 0.685 | 0.686 | 0.65 | 0.6555 | 2,813,895 | -5.41% |
| 2026-05-18 | 0.7135 | 0.717 | 0.6555 | 0.693 | 4,853,729 | -5.07% |
| 2026-05-15 | 0.6155 | 0.9385 | 0.5925 | 0.73 | 32,587,213 | +16.80% |
| 2026-05-14 | 0.6475 | 0.65 | 0.6125 | 0.625 | 3,133,237 | -3.92% |
| 2026-05-13 | 0.5995 | 0.6505 | 0.5815 | 0.6505 | 4,316,791 | +7.52% |
| 2026-05-12 | 0.5955 | 0.605 | 0.571 | 0.605 | 4,366,371 | -0.08% |
| 2026-05-11 | 0.604 | 0.6055 | 0.58 | 0.6055 | 4,838,698 | +0.08% |
| 2026-05-08 | 0.602 | 0.605 | 0.5665 | 0.605 | 6,116,752 | +0.08% |
| 2026-05-07 | 0.65 | 0.65 | 0.59 | 0.6045 | 7,872,114 | -7.00% |
| 2026-05-06 | 0.645 | 0.66 | 0.635 | 0.65 | 4,626,218 | +0.00% |
| 2026-05-05 | 0.676 | 0.676 | 0.635 | 0.65 | 4,451,345 | -4.27% |
| 2026-05-04 | 0.675 | 0.6875 | 0.6605 | 0.679 | 3,885,816 | -1.24% |