Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Hyperscale Data, Inc. Common Stock (NY:GPUS)

0.5400 +0.0560 (+11.57%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.4600 0.5700 0.4460 0.5400 113,381,096 +0.06(+11.57%)
Oct 02, 2025 0.5000 0.5067 0.4690 0.4840 33,913,676 -0.04(-6.92%)
Oct 01, 2025 0.4649 0.5360 0.4455 0.5200 63,958,384 +0.07(+14.31%)
Sep 30, 2025 0.4522 0.4599 0.4097 0.4549 39,465,104 +0.00(+1.09%)
Sep 29, 2025 0.5230 0.5488 0.4140 0.4500 155,099,456 -0.01(-1.70%)
Sep 26, 2025 0.4230 0.4690 0.4000 0.4578 246,227,808 +0.07(+19.56%)
Sep 25, 2025 0.3900 0.3981 0.3645 0.3829 20,330,454 -0.02(-4.89%)
Sep 24, 2025 0.4204 0.4300 0.3900 0.4026 19,837,622 +0.01(+1.85%)
Sep 23, 2025 0.4368 0.4450 0.3805 0.3953 31,562,352 -0.06(-13.69%)
Sep 22, 2025 0.4800 0.4839 0.4300 0.4580 28,594,540 -0.07(-12.93%)
Sep 19, 2025 0.5700 0.5750 0.5112 0.5260 42,771,928 -0.01(-2.21%)
Sep 18, 2025 0.4119 0.6185 0.3952 0.5379 180,187,952 +0.13(+30.65%)
Sep 17, 2025 0.4143 0.4250 0.3762 0.4117 30,493,238 +0.03(+6.66%)
Sep 16, 2025 0.4204 0.4204 0.3743 0.3860 23,789,992 -0.07(-14.73%)
Sep 15, 2025 0.7099 0.7240 0.4321 0.4527 236,489,376 +0.08(+22.35%)
Sep 12, 2025 0.3725 0.3752 0.3650 0.3700 2,348,457 -0.00(-0.16%)
Sep 11, 2025 0.4049 0.4049 0.3666 0.3706 5,694,204 -0.03(-8.47%)
Sep 10, 2025 0.3750 0.4049 0.3690 0.4049 6,176,562 +0.03(+6.83%)
Sep 09, 2025 0.3772 0.3850 0.3676 0.3790 2,643,185 +0.00(+0.72%)
Sep 08, 2025 0.4400 0.4500 0.3700 0.3763 5,061,081 -0.06(-14.30%)
Sep 05, 2025 0.4158 0.4459 0.4050 0.4391 1,335,991 +0.02(+4.75%)
Sep 04, 2025 0.4300 0.4300 0.4104 0.4192 1,034,476 -0.01(-2.24%)
Sep 03, 2025 0.4300 0.4300 0.4100 0.4288 1,561,336 +0.02(+3.73%)
Sep 02, 2025 0.5300 0.5300 0.4039 0.4134 3,262,747 -0.12(-22.42%)
Aug 29, 2025 0.5600 0.5775 0.5329 0.5329 1,547,194 -0.02(-4.28%)
Aug 28, 2025 0.5500 0.5589 0.5376 0.5567 1,311,982 +0.02(+4.06%)
Aug 27, 2025 0.5372 0.5525 0.5302 0.5350 948,123 +0.00(+0.91%)
Aug 26, 2025 0.5482 0.5540 0.5266 0.5302 1,327,931 -0.01(-2.23%)
Aug 25, 2025 0.5976 0.5976 0.5423 0.5423 1,426,842 -0.05(-7.93%)
Aug 22, 2025 0.5865 0.6080 0.5632 0.5890 1,535,842 +0.01(+1.62%)
Aug 21, 2025 0.5802 0.6150 0.5690 0.5796 1,152,513 -0.00(-0.05%)
Aug 20, 2025 0.5975 0.5990 0.5329 0.5799 1,073,298 -0.02(-3.16%)
Aug 19, 2025 0.6430 0.6500 0.5911 0.5988 1,347,952 -0.05(-7.88%)
Aug 18, 2025 0.6640 0.6640 0.6422 0.6500 777,491 -0.01(-1.52%)
Aug 15, 2025 0.6791 0.6791 0.6400 0.6600 938,483 -0.01(-1.67%)
Aug 14, 2025 0.7000 0.7000 0.6560 0.6712 1,084,919 -0.03(-3.78%)
Aug 13, 2025 0.6830 0.7075 0.6830 0.6976 1,809,528 +0.01(+1.45%)
Aug 12, 2025 0.7000 0.6953 0.6633 0.6876 1,437,219 +0.00(+0.38%)
Aug 11, 2025 0.7188 0.7200 0.6747 0.6850 1,465,204 -0.01(-1.37%)
Aug 08, 2025 0.6900 0.7150 0.6830 0.6945 1,717,055 +0.01(+1.88%)
Aug 07, 2025 0.7013 0.7100 0.6719 0.6817 914,489 -0.02(-2.73%)
Aug 06, 2025 0.7100 0.7163 0.6859 0.7008 1,253,666 -0.01(-1.97%)
Aug 05, 2025 0.7500 0.7700 0.6910 0.7149 1,176,795 -0.03(-4.36%)
Aug 04, 2025 0.7000 0.7710 0.6901 0.7475 2,591,455 +0.09(+12.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.