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

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

4.721 -0.369 (-7.25%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 20, 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 (%)
May 19, 2025 5.430 5.500 4.850 5.090 303,728 -0.16(-3.05%)
May 16, 2025 5.770 6.050 5.250 5.250 494,005 -0.74(-12.35%)
May 15, 2025 5.310 6.260 5.280 5.990 730,434 +0.41(+7.35%)
May 14, 2025 6.630 6.730 5.540 5.580 1,010,507 -1.14(-16.96%)
May 13, 2025 6.910 7.430 6.700 6.720 1,149,113 +0.04(+0.60%)
May 12, 2025 6.010 7.600 6.010 6.680 2,414,877 -0.85(-11.29%)
May 09, 2025 9.150 9.740 7.110 7.530 8,427,364 -0.37(-4.68%)
May 08, 2025 7.680 9.940 7.350 7.900 45,340,048 +1.73(+28.04%)
May 07, 2025 5.330 8.560 5.190 6.170 87,913,520 +1.47(+31.28%)
May 06, 2025 5.990 6.270 4.600 4.700 8,993,267 -3.05(-39.35%)
May 05, 2025 3.170 9.080 2.940 7.750 297,979,680 +6.38(+465.69%)
May 02, 2025 1.420 1.440 1.350 1.370 74,391 -0.05(-3.52%)
May 01, 2025 1.370 1.477 1.270 1.420 133,761 +0.05(+3.65%)
Apr 30, 2025 1.420 1.420 1.232 1.370 162,704 -0.05(-3.52%)
Apr 29, 2025 1.490 1.490 1.420 1.420 66,109 -0.09(-5.96%)
Apr 28, 2025 1.660 1.700 1.480 1.510 166,029 -0.20(-11.70%)
Apr 25, 2025 1.880 1.910 1.650 1.710 274,187 -0.33(-16.18%)
Apr 24, 2025 2.060 2.200 1.920 2.040 860,416 +0.02(+0.99%)
Apr 23, 2025 2.070 2.180 1.900 2.020 161,000 +0.00(+0.00%)
Apr 22, 2025 2.050 2.161 1.960 2.020 67,361 +0.00(+0.00%)
Apr 21, 2025 2.200 2.310 2.005 2.020 52,777 -0.23(-10.22%)
Apr 17, 2025 2.270 2.352 2.210 2.250 12,803 +0.03(+1.35%)
Apr 16, 2025 2.300 2.400 2.220 2.220 40,390 -0.20(-8.26%)
Apr 15, 2025 2.400 2.650 2.320 2.420 16,315 -0.05(-2.02%)
Apr 14, 2025 2.400 2.520 2.250 2.470 71,550 +0.12(+5.11%)
Apr 11, 2025 2.220 2.385 2.220 2.350 22,823 +0.08(+3.52%)
Apr 10, 2025 2.500 2.500 2.269 2.270 28,869 -0.22(-8.84%)
Apr 09, 2025 2.430 2.700 2.250 2.490 69,864 -0.13(-4.96%)
Apr 08, 2025 2.840 2.840 2.500 2.620 115,997 +0.44(+20.18%)
Apr 07, 2025 2.210 2.400 2.139 2.180 82,240 -0.14(-6.03%)
Apr 04, 2025 2.700 2.857 2.345 2.320 55,224 -0.46(-16.55%)
Apr 03, 2025 2.580 2.879 2.570 2.780 62,543 +0.10(+3.73%)
Apr 02, 2025 2.460 2.784 2.318 2.680 87,954 +0.37(+15.77%)
Apr 01, 2025 2.230 2.445 2.230 2.315 43,251 +0.08(+3.81%)
Mar 31, 2025 2.430 2.450 2.200 2.230 45,203 -0.21(-8.61%)
Mar 28, 2025 2.790 2.790 2.440 2.440 32,589 -0.18(-7.04%)
Mar 27, 2025 2.850 2.850 2.440 2.625 73,562 +0.12(+4.99%)
Mar 26, 2025 2.505 2.800 2.400 2.500 108,337 +0.10(+4.17%)
Mar 25, 2025 2.620 2.620 2.380 2.400 25,335 +0.01(+0.42%)
Mar 24, 2025 2.420 2.561 2.340 2.390 11,436 -0.03(-1.24%)
Mar 21, 2025 2.350 2.420 2.210 2.420 12,341 +0.05(+2.11%)
Mar 20, 2025 2.310 2.370 2.280 2.370 20,364 +0.11(+4.87%)
Mar 19, 2025 2.420 2.420 2.170 2.260 27,272 -0.17(-7.00%)
Mar 18, 2025 2.400 2.450 2.300 2.430 6,750 +0.03(+1.25%)
Mar 17, 2025 2.260 2.400 2.260 2.400 23,409 +0.14(+6.19%)
Mar 14, 2025 2.250 2.449 2.250 2.260 25,058 -0.04(-1.74%)
Mar 13, 2025 2.550 2.550 2.300 2.300 33,986 -0.12(-4.96%)
Mar 12, 2025 2.480 2.520 2.410 2.420 13,757 -0.03(-1.22%)
Mar 11, 2025 2.550 2.578 2.450 2.450 10,034 -0.08(-3.16%)
Mar 10, 2025 2.900 2.968 2.480 2.530 29,132 -0.22(-8.00%)
Mar 07, 2025 2.800 2.950 2.690 2.750 22,785 -0.04(-1.43%)
Mar 06, 2025 2.940 2.990 2.620 2.790 37,018 -0.15(-5.10%)
Mar 05, 2025 3.020 3.060 2.850 2.940 25,668 -0.08(-2.65%)
Mar 04, 2025 2.960 3.110 2.900 3.020 40,886 -0.09(-2.89%)
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.