ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.1783 -0.0017 (-0.94%)
Streaming Delayed Price Updated: 2:56 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.1831 0.1909 0.1791 0.1791 9,319,419 -0.01(-4.53%)
Feb 19, 2026 0.1850 0.1933 0.1830 0.1876 10,061,919 +0.00(+1.41%)
Feb 18, 2026 0.1900 0.1990 0.1850 0.1850 51,288,888 +0.00(+2.55%)
Feb 17, 2026 0.1860 0.1968 0.1800 0.1804 11,138,208 -0.02(-8.89%)
Feb 13, 2026 0.1943 0.2031 0.1880 0.1980 18,462,804 +0.00(+1.49%)
Feb 12, 2026 0.2000 0.2018 0.1875 0.1951 8,714,499 -0.00(-1.76%)
Feb 11, 2026 0.2020 0.2030 0.1900 0.1986 10,776,586 -0.00(-0.70%)
Feb 10, 2026 0.2040 0.2088 0.1938 0.2000 11,059,160 -0.00(-1.82%)
Feb 09, 2026 0.2112 0.2133 0.1989 0.2037 13,503,733 -0.01(-4.23%)
Feb 06, 2026 0.1889 0.2170 0.1889 0.2127 21,049,930 +0.03(+16.42%)
Feb 05, 2026 0.1908 0.1943 0.1800 0.1827 18,975,482 -0.02(-8.65%)
Feb 04, 2026 0.2103 0.2103 0.1870 0.2000 18,759,520 -0.01(-4.21%)
Feb 03, 2026 0.2080 0.2187 0.2010 0.2088 13,322,621 -0.00(-0.14%)
Feb 02, 2026 0.2021 0.2130 0.1950 0.2091 15,723,032 +0.01(+3.11%)
Jan 30, 2026 0.2081 0.2149 0.1993 0.2028 21,936,644 -0.01(-4.70%)
Jan 29, 2026 0.2165 0.2165 0.2013 0.2128 22,379,474 -0.00(-1.98%)
Jan 28, 2026 0.2300 0.2324 0.2150 0.2171 28,296,024 -0.01(-6.34%)
Jan 27, 2026 0.2280 0.2392 0.2222 0.2318 33,177,360 +0.01(+3.53%)
Jan 26, 2026 0.2357 0.2376 0.2200 0.2239 36,990,628 -0.02(-8.35%)
Jan 23, 2026 0.2700 0.2714 0.2443 0.2443 29,017,204 -0.02(-8.74%)
Jan 22, 2026 0.2758 0.2798 0.2601 0.2677 19,478,964 -0.01(-3.50%)
Jan 21, 2026 0.2721 0.2875 0.2600 0.2774 21,458,716 +0.01(+2.36%)
Jan 20, 2026 0.2700 0.2875 0.2631 0.2710 25,724,880 -0.03(-8.75%)
Jan 16, 2026 0.2953 0.2970 0.2820 0.2970 24,761,488 +0.01(+4.25%)
Jan 15, 2026 0.3222 0.3240 0.2810 0.2849 45,259,536 -0.04(-11.22%)
Jan 14, 2026 0.3250 0.3352 0.3150 0.3209 34,165,748 +0.00(+1.49%)
Jan 13, 2026 0.3370 0.3395 0.3019 0.3162 54,409,444 -0.02(-4.79%)
Jan 12, 2026 0.3500 0.3700 0.3300 0.3321 51,725,708 -0.02(-4.60%)
Jan 09, 2026 0.3731 0.3949 0.3200 0.3481 101,155,840 -0.01(-2.11%)
Jan 08, 2026 0.3229 0.4021 0.3000 0.3556 197,298,336 -0.00(-1.33%)
Jan 07, 2026 0.2894 0.3799 0.2810 0.3604 377,859,840 +0.10(+40.67%)
Jan 06, 2026 0.2550 0.2674 0.2398 0.2562 66,336,856 +0.01(+5.00%)
Jan 05, 2026 0.3151 0.3160 0.2358 0.2440 225,494,448 -0.03(-10.62%)
Jan 02, 2026 0.2100 0.2941 0.2060 0.2730 227,632,208 +0.09(+48.69%)
Dec 31, 2025 0.1934 0.1949 0.1800 0.1836 21,885,940 -0.01(-4.03%)
Dec 30, 2025 0.2029 0.2120 0.1802 0.1913 23,687,600 -0.01(-4.30%)
Dec 29, 2025 0.2114 0.2131 0.1980 0.1999 22,854,044 -0.02(-9.14%)
Dec 26, 2025 0.2258 0.2260 0.2100 0.2200 15,823,045 -0.01(-3.30%)
Dec 24, 2025 0.2217 0.2275 0.2193 0.2275 10,392,466 +0.00(+1.11%)
Dec 23, 2025 0.2325 0.2406 0.2237 0.2250 16,429,797 -0.01(-3.72%)
Dec 22, 2025 0.2436 0.2496 0.2281 0.2337 26,192,888 -0.02(-9.10%)
Dec 19, 2025 0.2500 0.2600 0.2463 0.2571 41,023,676 +0.00(+1.26%)
Dec 18, 2025 0.2539 0.2660 0.2453 0.2539 20,796,348 +0.00(+0.67%)
Dec 17, 2025 0.2534 0.2700 0.2402 0.2522 18,394,184 -0.01(-2.89%)
Dec 16, 2025 0.2499 0.2600 0.2450 0.2597 15,342,367 +0.01(+4.68%)
Dec 15, 2025 0.2642 0.2669 0.2345 0.2481 21,817,944 -0.01(-5.20%)
Dec 12, 2025 0.2845 0.2950 0.2600 0.2617 20,055,864 -0.02(-7.85%)
Dec 11, 2025 0.2824 0.2977 0.2790 0.2840 17,114,986 -0.01(-3.73%)
Dec 10, 2025 0.2974 0.3051 0.2860 0.2950 16,376,462 -0.01(-1.70%)
Dec 09, 2025 0.2888 0.3001 0.2792 0.3001 20,990,272 +0.02(+7.18%)
Dec 08, 2025 0.2900 0.3020 0.2755 0.2800 22,706,902 +0.00(+0.65%)
Dec 05, 2025 0.2900 0.3099 0.2755 0.2782 22,086,012 -0.01(-4.53%)
Dec 04, 2025 0.2897 0.2979 0.2800 0.2914 14,876,731 +0.00(+1.71%)
Dec 03, 2025 0.2924 0.2925 0.2683 0.2865 18,255,680 -0.00(-0.17%)
Dec 02, 2025 0.3000 0.3064 0.2827 0.2870 23,824,214 +0.02(+6.45%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.