Hyperscale Data, Inc. GPUS
AMEX · United States · Producer Manufacturing
$0.1686+0.00 (+2.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.17 | +4.00% | $0.17 | $0.17 | $0.17 | 39.86M |
| 2026-09-30 | $0.16 | 0.00% | $0.16 | $0.17 | $0.16 | 13.77M |
| 2026-09-29 | $0.16 | -5.88% | $0.17 | $0.17 | $0.16 | 21.66M |
| 2026-09-28 | $0.17 | 0.00% | $0.16 | $0.17 | $0.16 | 21.91M |
| 2026-09-25 | $0.17 | -5.56% | $0.17 | $0.17 | $0.16 | 229.19M |
| 2026-09-24 | $0.18 | +5.88% | $0.17 | $0.18 | $0.17 | 16.36M |
| 2026-09-23 | $0.17 | -5.56% | $0.18 | $0.18 | $0.17 | 15.45M |
| 2026-09-22 | $0.18 | -5.26% | $0.19 | $0.19 | $0.18 | 24.17M |
| 2026-09-21 | $0.19 | +5.56% | $0.18 | $0.21 | $0.18 | 36.47M |
| 2026-09-18 | $0.18 | 0.00% | $0.18 | $0.19 | $0.18 | 23.05M |
| 2026-09-17 | $0.18 | 0.00% | $0.18 | $0.18 | $0.18 | 20.73M |
| 2026-09-16 | $0.18 | -5.26% | $0.19 | $0.19 | $0.18 | 25.14M |
| 2026-09-15 | $0.19 | -5.00% | $0.20 | $0.20 | $0.18 | 14.43M |
| 2026-09-14 | $0.20 | +5.26% | $0.18 | $0.21 | $0.18 | 42.45M |
| 2026-09-11 | $0.19 | 0.00% | $0.18 | $0.19 | $0.18 | 20.50M |
| 2026-09-10 | $0.19 | -5.00% | $0.20 | $0.20 | $0.18 | 29.60M |
| 2026-09-09 | $0.20 | +5.26% | $0.19 | $0.20 | $0.19 | 43.37M |
| 2026-09-08 | $0.19 | 0.00% | $0.19 | $0.20 | $0.18 | 43.40M |
| 2026-09-04 | $0.19 | 0.00% | $0.18 | $0.19 | $0.17 | 63.22M |
| 2026-09-03 | $0.19 | -5.00% | $0.22 | $0.22 | $0.18 | 124.47M |
| 2026-09-02 | $0.20 | -16.67% | $0.22 | $0.24 | $0.19 | 117.50M |
| 2026-09-01 | $0.24 | -14.29% | $0.28 | $0.28 | $0.23 | 29.58M |
| 2026-08-31 | $0.28 | -9.68% | $0.30 | $0.31 | $0.26 | 23.04M |
| 2026-08-28 | $0.31 | -6.06% | $0.33 | $0.34 | $0.28 | 27.43M |
| 2026-08-27 | $0.33 | -10.81% | $0.38 | $0.38 | $0.33 | 20.58M |
| 2026-08-26 | $0.37 | -7.50% | $0.39 | $0.39 | $0.37 | 19.09M |
| 2026-08-25 | $0.40 | -11.11% | $0.45 | $0.46 | $0.33 | 25.60M |
| 2026-08-24 | $0.45 | 0.00% | $0.45 | $0.45 | $0.45 | 0 |
| 2026-08-21 | $0.45 | 0.00% | $0.45 | $0.45 | $0.45 | 0 |
| 2026-08-20 | $0.45 | 0.00% | $0.45 | $0.45 | $0.45 | 0 |
| 2026-08-19 | $0.45 | 0.00% | $0.45 | $0.45 | $0.45 | 0 |
| 2026-08-18 | $0.45 | 0.00% | $0.45 | $0.45 | $0.45 | 0 |
| 2026-08-17 | $0.45 | 0.00% | $0.45 | $0.45 | $0.45 | 0 |
| 2026-08-14 | $0.45 | -18.18% | $0.50 | $0.50 | $0.45 | 12.59M |
| 2026-08-13 | $0.55 | 0.00% | $0.60 | $0.60 | $0.55 | 13.00M |
| 2026-08-12 | $0.55 | -8.33% | $0.60 | $0.60 | $0.55 | 7.99M |
| 2026-08-11 | $0.60 | 0.00% | $0.60 | $0.60 | $0.60 | 3.53M |
| 2026-08-10 | $0.60 | 0.00% | $0.60 | $0.60 | $0.60 | 3.50M |
| 2026-08-07 | $0.60 | 0.00% | $0.60 | $0.60 | $0.60 | 4.23M |
| 2026-08-06 | $0.60 | 0.00% | $0.60 | $0.60 | $0.60 | 3.44M |
| 2026-08-05 | $0.60 | -7.69% | $0.60 | $0.60 | $0.60 | 5.85M |
| 2026-08-04 | $0.65 | +8.33% | $0.60 | $0.65 | $0.60 | 13.11M |
| 2026-08-03 | $0.60 | 0.00% | $0.60 | $0.60 | $0.60 | 6.02M |
| 2026-07-31 | $0.60 | 0.00% | $0.60 | $0.60 | $0.60 | 3.76M |
| 2026-07-30 | $0.60 | +9.09% | $0.60 | $0.60 | $0.60 | 4.65M |
| 2026-07-29 | $0.55 | -8.33% | $0.60 | $0.60 | $0.55 | 4.41M |
| 2026-07-28 | $0.60 | 0.00% | $0.60 | $0.60 | $0.60 | 4.31M |
| 2026-07-27 | $0.60 | -7.69% | $0.65 | $0.65 | $0.60 | 2.99M |
| 2026-07-24 | $0.65 | 0.00% | $0.65 | $0.65 | $0.60 | 4.21M |
| 2026-07-23 | $0.65 | 0.00% | $0.65 | $0.65 | $0.65 | 3.47M |
| 2026-07-22 | $0.65 | 0.00% | $0.65 | $0.70 | $0.65 | 6.66M |
| 2026-07-21 | $0.65 | +8.33% | $0.65 | $0.65 | $0.65 | 8.98M |
| 2026-07-20 | $0.60 | 0.00% | $0.65 | $0.65 | $0.60 | 5.62M |
| 2026-07-17 | $0.60 | -7.69% | $0.60 | $0.65 | $0.60 | 4.55M |
| 2026-07-16 | $0.65 | 0.00% | $0.65 | $0.65 | $0.60 | 4.43M |
| 2026-07-15 | $0.65 | 0.00% | $0.70 | $0.70 | $0.65 | 11.19M |
| 2026-07-14 | $0.65 | 0.00% | $0.65 | $0.65 | $0.65 | 6.63M |
| 2026-07-13 | $0.65 | -7.14% | $0.65 | $0.65 | $0.60 | 7.56M |
| 2026-07-10 | $0.70 | 0.00% | $0.70 | $0.70 | $0.65 | 8.42M |
| 2026-07-09 | $0.70 | +7.69% | $0.65 | $0.70 | $0.65 | 10.30M |
| 2026-07-08 | $0.65 | 0.00% | $0.65 | $0.65 | $0.65 | 7.66M |
| 2026-07-07 | $0.65 | -7.14% | $0.70 | $0.70 | $0.65 | 14.19M |
| 2026-07-06 | $0.70 | 0.00% | $0.70 | $0.75 | $0.65 | 11.39M |
| 2026-07-02 | $0.70 | -6.67% | $0.75 | $0.80 | $0.70 | 18.72M |
| 2026-07-01 | $0.75 | +7.14% | $0.75 | $0.80 | $0.70 | 23.94M |
| 2026-06-30 | $0.70 | -12.50% | $0.75 | $0.75 | $0.70 | 22.45M |
| 2026-06-29 | $0.80 | -5.88% | $0.85 | $0.85 | $0.75 | 23.59M |
| 2026-06-26 | $0.85 | -10.53% | $0.85 | $0.90 | $0.85 | 25.49M |
| 2026-06-25 | $0.95 | 0.00% | $0.95 | $1.00 | $0.80 | 61.27M |
| 2026-06-24 | $0.95 | -26.92% | $1.60 | $1.60 | $0.90 | 125.38M |
| 2026-06-23 | $1.30 | -10.34% | $1.30 | $1.35 | $1.25 | 13.44M |
| 2026-06-22 | $1.45 | -19.44% | $1.50 | $1.55 | $1.30 | 38.56M |
| 2026-06-18 | $1.80 | -10.00% | $2.55 | $2.85 | $1.70 | 145.55M |
| 2026-06-17 | $2.00 | +53.85% | $1.50 | $2.25 | $1.50 | 120.79M |
| 2026-06-16 | $1.30 | -3.70% | $1.15 | $1.65 | $1.10 | 69.14M |
| 2026-06-15 | $1.35 | +80.00% | $1.00 | $1.50 | $0.95 | 142.00M |
| 2026-06-12 | $0.75 | -11.76% | $0.85 | $0.85 | $0.75 | 6.18M |
| 2026-06-11 | $0.85 | 0.00% | $0.85 | $0.90 | $0.75 | 7.06M |
| 2026-06-10 | $0.85 | 0.00% | $0.85 | $0.85 | $0.80 | 4.13M |
| 2026-06-09 | $0.85 | -5.56% | $0.85 | $0.90 | $0.80 | 5.87M |
| 2026-06-08 | $0.90 | +20.00% | $0.95 | $0.95 | $0.85 | 15.29M |
| 2026-06-05 | $0.75 | -25.00% | $1.00 | $1.00 | $0.75 | 7.47M |
| 2026-06-04 | $1.00 | -4.76% | $1.00 | $1.05 | $0.95 | 4.82M |
| 2026-06-03 | $1.05 | -8.70% | $1.10 | $1.15 | $1.05 | 10.10M |
| 2026-06-02 | $1.15 | +27.78% | $1.00 | $1.30 | $0.95 | 59.90M |
| 2026-06-01 | $0.90 | -5.26% | $0.95 | $1.00 | $0.90 | 7.03M |
| 2026-05-29 | $0.95 | 0.00% | $0.95 | $1.05 | $0.90 | 13.04M |
| 2026-05-28 | $0.95 | +18.75% | $0.80 | $1.00 | $0.80 | 20.47M |
| 2026-05-27 | $0.80 | -5.88% | $0.85 | $0.85 | $0.80 | 4.38M |
| 2026-05-26 | $0.85 | +6.25% | $0.90 | $0.90 | $0.80 | 22.31M |