Dark

GPUS
Hyperscale Data, Inc.
stock NYSEAMERICAN

Market Open

Aug 14, 2026 11:08:01 AM EDT

0.1000USD-13.351%(-0.0200)50,743,081

0.0900Bid 0.1200Ask 0.0300Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

0.1007USD-10.964%(-0.0124)1,842,433

After-hours

Aug 13, 2026 4:59:30 PM EDT

0.0999USD-11.671%(-0.0132)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	0.1000	0.100000	0.090000	0.1000	-11.504%	50,743,081	0.000%
2026-08-13	0.1163	0.116400	0.112300	0.1130	-0.616%	65,005,522	-11.504%
2026-08-12	0.1199	0.120700	0.113600	0.1137	-4.854%	39,925,538	-12.049%
2026-08-11	0.1200	0.120600	0.119500	0.1195	-0.417%	17,638,744	-16.318%
2026-08-10	0.1204	0.120900	0.118000	0.1200	-0.083%	17,499,001	-16.667%
2026-08-07	0.1180	0.121000	0.117500	0.1201	+2.474%	21,125,220	-16.736%
2026-08-06	0.1184	0.120400	0.115200	0.1172	-2.658%	17,180,031	-14.676%
2026-08-05	0.1202	0.121100	0.115000	0.1204	-6.304%	29,243,063	-16.944%
2026-08-04	0.1230	0.129800	0.119500	0.1285	+4.898%	65,551,072	-22.179%
2026-08-03	0.1213	0.123900	0.120599	0.1225	+2.083%	30,091,624	-18.367%
2026-07-31	0.1234	0.124000	0.116100	0.1200	-2.439%	18,824,054	-16.667%
2026-07-30	0.1195	0.123000	0.117900	0.1230	+7.424%	23,225,954	-18.699%
2026-07-29	0.1200	0.122200	0.114500	0.1145	-3.943%	22,045,720	-12.664%
2026-07-28	0.1220	0.122100	0.116400	0.1192	-2.455%	21,542,280	-16.107%
2026-07-27	0.1256	0.126000	0.122000	0.1222	-2.474%	14,952,585	-18.167%
2026-07-24	0.1260	0.128000	0.121350	0.1253	0.000%	21,065,200	-20.192%
2026-07-23	0.1288	0.131000	0.125000	0.1253	-4.860%	17,363,485	-20.192%
2026-07-22	0.1290	0.135400	0.127500	0.1317	+3.132%	33,321,575	-24.070%
2026-07-21	0.1282	0.132100	0.127100	0.1277	+5.624%	44,922,630	-21.691%
2026-07-20	0.1250	0.125500	0.120000	0.1209	-3.203%	28,110,134	-17.287%
2026-07-17	0.1241	0.125500	0.122500	0.1249	-0.240%	22,728,844	-19.936%
2026-07-16	0.1276	0.128000	0.124100	0.1252	-2.188%	22,165,911	-20.128%
2026-07-15	0.1369	0.137000	0.125600	0.1280	-3.323%	55,940,423	-21.875%
2026-07-14	0.1292	0.133000	0.126501	0.1324	+3.843%	33,147,904	-24.471%
2026-07-13	0.1303	0.131700	0.123700	0.1275	-6.319%	37,784,578	-21.569%
2026-07-10	0.1360	0.136100	0.131400	0.1361	-1.945%	42,102,479	-26.525%
2026-07-09	0.1316	0.138800	0.131600	0.1388	+5.391%	51,489,082	-27.954%
2026-07-08	0.1271	0.132000	0.125000	0.1317	-2.082%	38,304,064	-24.070%
2026-07-07	0.1388	0.139500	0.126700	0.1345	-3.446%	70,965,848	-25.651%
2026-07-06	0.1415	0.146000	0.130000	0.1393	-1.206%	56,948,700	-28.212%
2026-07-02	0.1538	0.156000	0.137700	0.1410	-7.843%	93,624,077	-29.078%
2026-07-01	0.1500	0.161500	0.144000	0.1530	+8.742%	119,688,034	-34.641%
2026-06-30	0.1510	0.154599	0.140600	0.1407	-11.897%	112,235,431	-28.927%
2026-06-29	0.1660	0.166200	0.152000	0.1597	-6.059%	117,933,856	-37.383%
2026-06-26	0.1739	0.181700	0.168200	0.1700	-9.478%	127,448,465	-41.176%
2026-06-25	0.1934	0.200000	0.158700	0.1878	+0.589%	310,266,521	-46.752%
2026-06-24	0.3199	0.319900	0.177000	0.1867	-26.985%	626,875,280	-46.438%
2026-06-23	0.2600	0.270000	0.252000	0.2557	-10.594%	67,208,885	-60.892%
2026-06-22	0.3000	0.308000	0.257800	0.2860	-20.334%	192,791,338	-65.035%
2026-06-18	0.5122	0.569900	0.343800	0.3590	-9.776%	727,768,737	-72.145%
2026-06-17	0.3000	0.447190	0.300000	0.3979	+53.038%	603,972,394	-74.868%
2026-06-16	0.2257	0.330000	0.220000	0.2600	-4.165%	345,702,290	-61.538%
2026-06-15	0.2016	0.298000	0.188900	0.2713	+75.485%	710,020,289	-63.140%
2026-06-12	0.1695	0.169800	0.152500	0.1546	-8.031%	30,921,262	-35.317%
2026-06-11	0.1701	0.180000	0.154600	0.1681	-2.324%	35,300,007	-40.512%
2026-06-10	0.1650	0.172600	0.160500	0.1721	+3.612%	20,656,930	-41.894%
2026-06-09	0.1725	0.178400	0.161600	0.1661	-7.825%	29,348,401	-39.795%
2026-06-08	0.1921	0.192800	0.173700	0.1802	+19.338%	76,454,570	-44.506%
2026-06-05	0.1999	0.199900	0.151000	0.1510	-24.838%	37,333,516	-33.775%
2026-06-04	0.1955	0.205300	0.192000	0.2009	-3.645%	24,100,941	-50.224%
2026-06-03	0.2192	0.229000	0.207000	0.2085	-9.701%	50,489,075	-52.038%
2026-06-02	0.2000	0.258100	0.193010	0.2309	+30.600%	299,501,302	-56.691%
2026-06-01	0.1905	0.197600	0.176200	0.1768	-6.947%	35,151,648	-43.439%
2026-05-29	0.1865	0.210000	0.181000	0.1900	+2.592%	65,216,268	-47.368%
2026-05-28	0.1600	0.196800	0.159200	0.1852	+15.750%	102,373,445	-46.004%
2026-05-27	0.1650	0.168700	0.158100	0.1600	-6.977%	21,908,992	-37.500%
2026-05-26	0.1772	0.179550	0.164900	0.1720	+5.199%	111,530,927	-41.860%
2026-05-22	0.1540	0.168000	0.154000	0.1635	+3.810%	35,653,773	-38.838%
2026-05-21	0.1500	0.157700	0.145000	0.1575	+8.696%	39,238,744	-36.508%
2026-05-20	0.1310	0.146300	0.130700	0.1449	+10.526%	27,460,805	-30.987%
2026-05-19	0.1370	0.137200	0.130000	0.1311	-5.411%	14,169,477	-23.722%
2026-05-18	0.1427	0.143400	0.131100	0.1386	-5.068%	24,268,649	-27.850%
2026-05-15	0.1231	0.187700	0.118500	0.1460	+16.800%	162,936,070	-31.507%
2026-05-14	0.1295	0.130000	0.122500	0.1250	-3.920%	15,666,190	-20.000%
2026-05-13	0.1199	0.130100	0.116300	0.1301	+7.521%	21,583,959	-23.136%
2026-05-12	0.1191	0.121000	0.114200	0.1210	-0.083%	21,831,860	-17.355%
2026-05-11	0.1208	0.121100	0.116000	0.1211	+0.083%	24,193,493	-17.424%
2026-05-08	0.1204	0.121000	0.113300	0.1210	+0.083%	30,583,763	-17.355%
2026-05-07	0.1300	0.130000	0.118000	0.1209	-7.000%	39,360,574	-17.287%
2026-05-06	0.1290	0.132000	0.127000	0.1300	0.000%	23,131,094	-23.077%
2026-05-05	0.1352	0.135200	0.127000	0.1300	-4.271%	22,256,727	-23.077%
2026-05-04	0.1350	0.137500	0.132100	0.1358	-1.236%	19,426,289	-26.362%
2026-05-01	0.1382	0.138900	0.134100	0.1375	-0.434%	22,814,404	-27.273%
2026-04-30	0.1361	0.140000	0.132500	0.1381	+5.259%	34,671,227	-27.589%
2026-04-29	0.1357	0.135900	0.125600	0.1312	-2.090%	27,894,364	-23.780%
2026-04-28	0.1400	0.141100	0.133500	0.1340	-4.694%	28,582,937	-25.373%
2026-04-27	0.1557	0.155800	0.140600	0.1406	-9.290%	33,582,675	-28.876%
2026-04-24	0.1566	0.156600	0.152000	0.1550	+0.519%	14,532,078	-35.484%
2026-04-23	0.1652	0.167300	0.150000	0.1542	-9.930%	25,828,361	-35.149%
2026-04-22	0.1580	0.177400	0.155000	0.1712	+11.169%	49,718,665	-41.589%
2026-04-21	0.1502	0.165000	0.150200	0.1540	+2.530%	33,122,475	-35.065%
2026-04-20	0.1535	0.154600	0.150000	0.1502	-2.214%	17,801,094	-33.422%
2026-04-17	0.1520	0.163000	0.148500	0.1536	+5.205%	48,459,336	-34.896%
2026-04-16	0.1577	0.160000	0.146000	0.1460	-5.502%	27,363,427	-31.507%
2026-04-15	0.1508	0.158500	0.147500	0.1545	+3.000%	41,013,343	-35.275%
2026-04-14	0.1600	0.165600	0.150000	0.1500	-3.163%	30,084,921	-33.333%
2026-04-13	0.1600	0.160000	0.151500	0.1549	-5.260%	21,409,507	-35.442%
2026-04-10	0.1815	0.181800	0.162200	0.1635	-12.285%	50,477,157	-38.838%
2026-04-09	0.1443	0.202700	0.144200	0.1864	+31.268%	282,535,568	-46.352%
2026-04-08	0.1700	0.170000	0.142000	0.1420	+1.140%	245,652,355	-29.577%
2026-04-07	0.1407	0.147000	0.136900	0.1404	-1.818%	26,091,058	-28.775%
2026-04-06	0.1393	0.146000	0.139000	0.1430	+4.227%	17,268,228	-30.070%
2026-04-02	0.1322	0.140700	0.131400	0.1372	-7.235%	101,696,576	-27.114%
2026-04-01	0.1520	0.154100	0.143100	0.1479	-1.662%	6,570,574	-32.387%
2026-03-31	0.1405	0.153500	0.137000	0.1504	+7.429%	10,145,833	-33.511%
2026-03-30	0.1360	0.140000	0.127710	0.1400	+4.012%	9,800,983	-28.571%
2026-03-27	0.1400	0.141900	0.129800	0.1346	-6.071%	12,197,875	-25.706%
2026-03-26	0.1500	0.150000	0.138300	0.1433	-5.848%	8,860,397	-30.216%
2026-03-25	0.1478	0.154100	0.147500	0.1522	+4.966%	7,673,164	-34.297%
2026-03-24	0.1552	0.155590	0.144500	0.1450	-7.230%	12,714,480	-31.034%
2026-03-23	0.1648	0.166900	0.153000	0.1563	-7.515%	9,670,422	-36.020%
2026-03-20	0.1650	0.169000	0.145000	0.1690	+4.321%	17,955,597	-40.828%
2026-03-19	0.1690	0.173300	0.161600	0.1620	-4.142%	9,519,415	-38.272%
2026-03-18	0.1682	0.172000	0.165000	0.1690	+4.515%	14,571,682	-40.828%
2026-03-17	0.1700	0.170000	0.160000	0.1617	-1.642%	14,868,161	-38.157%
2026-03-16	0.1697	0.171700	0.164300	0.1644	+0.550%	9,239,167	-39.173%
2026-03-13	0.1726	0.175000	0.161200	0.1635	-2.967%	14,305,475	-38.838%
2026-03-12	0.1788	0.179000	0.167700	0.1685	-5.918%	12,231,585	-40.653%
2026-03-11	0.1720	0.186800	0.170000	0.1791	+7.310%	22,915,260	-44.165%
2026-03-10	0.1685	0.170000	0.164700	0.1669	+0.968%	7,809,850	-40.084%
2026-03-09	0.1700	0.171500	0.163000	0.1653	-4.229%	12,593,563	-39.504%
2026-03-06	0.1700	0.177000	0.165400	0.1726	-2.265%	6,141,396	-42.063%
2026-03-05	0.1831	0.183300	0.165400	0.1766	-4.644%	9,418,253	-43.375%
2026-03-04	0.1781	0.188400	0.170000	0.1852	+8.114%	20,061,988	-46.004%
2026-03-03	0.1750	0.175000	0.169900	0.1713	-3.710%	9,597,191	-41.623%
2026-03-02	0.1726	0.182500	0.170000	0.1779	-0.615%	10,917,113	-43.789%
2026-02-27	0.1843	0.184900	0.175700	0.1790	-3.970%	7,886,086	-44.134%
2026-02-26	0.1890	0.194990	0.180200	0.1864	-3.818%	11,247,046	-46.352%
2026-02-25	0.1872	0.196600	0.187000	0.1938	+5.498%	11,166,661	-48.400%
2026-02-24	0.1800	0.185500	0.177400	0.1837	+3.551%	8,047,379	-45.563%
2026-02-23	0.1800	0.182899	0.175000	0.1774	-0.949%	8,849,266	-43.630%
2026-02-20	0.1831	0.190900	0.179100	0.1791	-4.531%	9,319,411	-44.165%
2026-02-19	0.1850	0.193300	0.183000	0.1876	+1.405%	10,291,290	-46.695%
2026-02-18	0.1900	0.198990	0.185000	0.1850	+2.550%	51,576,357	-45.946%
2026-02-17	0.1860	0.196800	0.180000	0.1804	-8.889%	11,267,348	-44.568%
2026-02-13	0.1943	0.203100	0.188000	0.1980	+1.486%	18,462,657	-49.495%
2026-02-12	0.2000	0.201800	0.187500	0.1951	-1.762%	8,914,403	-48.744%
2026-02-11	0.2020	0.202999	0.190000	0.1986	-0.700%	10,934,110	-49.648%
2026-02-10	0.2040	0.208800	0.193800	0.2000	-1.816%	11,212,082	-50.000%
2026-02-09	0.2112	0.213300	0.198900	0.2037	-4.231%	13,593,019	-50.908%
2026-02-06	0.1889	0.217000	0.188900	0.2127	+16.420%	21,049,926	-52.985%
2026-02-05	0.1908	0.194300	0.180000	0.1827	-8.650%	19,365,859	-45.265%
2026-02-04	0.2103	0.210300	0.187000	0.2000	-4.215%	19,182,410	-50.000%
2026-02-03	0.2080	0.218700	0.201000	0.2088	-0.143%	13,467,785	-52.107%
2026-02-02	0.2021	0.213000	0.195000	0.2091	+3.107%	15,869,036	-52.176%
2026-01-30	0.2081	0.214900	0.199300	0.2028	-4.699%	21,936,529	-50.690%
2026-01-29	0.2165	0.216500	0.201300	0.2128	-1.981%	22,729,121	-53.008%
2026-01-28	0.2300	0.232400	0.215000	0.2171	-6.342%	29,043,381	-53.938%
2026-01-27	0.2280	0.239200	0.222200	0.2318	+3.528%	33,463,219	-56.859%
2026-01-26	0.2357	0.237600	0.220000	0.2239	-8.350%	37,168,296	-55.337%
2026-01-23	0.2700	0.271400	0.244300	0.2443	-8.741%	29,015,219	-59.067%
2026-01-22	0.2758	0.279800	0.260100	0.2677	-3.497%	19,781,537	-62.645%
2026-01-21	0.2721	0.287500	0.260000	0.2774	+2.362%	21,907,688	-63.951%
2026-01-20	0.2700	0.287500	0.263100	0.2710	-8.754%	26,070,291	-63.100%
2026-01-16	0.2953	0.297000	0.282000	0.2970	+4.247%	24,755,566	-66.330%
2026-01-15	0.3222	0.324000	0.281000	0.2849	-11.218%	46,338,106	-64.900%
2026-01-14	0.3250	0.335200	0.315000	0.3209	+1.486%	34,987,195	-68.838%
2026-01-13	0.3370	0.339500	0.301910	0.3162	-4.788%	55,605,187	-68.374%
2026-01-12	0.3500	0.370000	0.330000	0.3321	-4.596%	52,571,412	-69.889%
2026-01-09	0.3731	0.394900	0.320000	0.3481	-2.109%	99,772,922	-71.273%
2026-01-08	0.3229	0.402100	0.300000	0.3556	-1.332%	198,600,966	-71.879%
2026-01-07	0.2894	0.379900	0.281000	0.3604	+40.671%	383,658,522	-72.253%
2026-01-06	0.2550	0.267400	0.239800	0.2562	+5.000%	67,365,865	-60.968%
2026-01-05	0.3151	0.316000	0.235800	0.2440	-10.623%	226,664,827	-59.016%
2026-01-02	0.2100	0.294100	0.206000	0.2730	+48.693%	227,619,404	-63.370%
2025-12-31	0.1934	0.194900	0.180000	0.1836	-4.025%	21,885,584	-45.534%
2025-12-30	0.2029	0.212000	0.180200	0.1913	-4.302%	24,501,190	-47.726%
2025-12-29	0.2114	0.213099	0.198000	0.1999	-9.136%	23,369,708	-49.975%
2025-12-26	0.2258	0.226000	0.210000	0.2200	-3.297%	15,820,160	-54.545%
2025-12-24	0.2217	0.227500	0.219300	0.2275	+1.111%	10,391,559	-56.044%
2025-12-23	0.2325	0.240600	0.223700	0.2250	-3.723%	16,652,117	-55.556%
2025-12-22	0.2436	0.249600	0.228100	0.2337	-9.102%	26,646,312	-57.210%
2025-12-19	0.2500	0.260000	0.246300	0.2571	+1.260%	41,023,660	-61.105%
2025-12-18	0.2539	0.266000	0.245300	0.2539	+0.674%	20,854,530	-60.614%
2025-12-17	0.2534	0.270000	0.240200	0.2522	-2.888%	18,636,435	-60.349%
2025-12-16	0.2499	0.260000	0.245000	0.2597	+4.676%	15,666,561	-61.494%
2025-12-15	0.2642	0.266900	0.234500	0.2481	-5.197%	21,980,234	-59.694%
2025-12-12	0.2845	0.295000	0.260000	0.2617	-7.852%	20,055,821	-61.788%
2025-12-11	0.2824	0.297700	0.279000	0.2840	-3.729%	17,357,429	-64.789%
2025-12-10	0.2974	0.305100	0.286010	0.2950	-1.699%	16,568,683	-66.102%
2025-12-09	0.2888	0.300100	0.279200	0.3001	+7.179%	21,223,058	-66.678%
2025-12-08	0.2900	0.302000	0.275500	0.2800	+0.647%	23,052,028	-64.286%
2025-12-05	0.2900	0.309900	0.275500	0.2782	-4.530%	22,084,148	-64.055%
2025-12-04	0.2897	0.297900	0.280000	0.2914	+1.710%	15,258,603	-65.683%
2025-12-03	0.2924	0.292800	0.268300	0.2865	-0.174%	18,517,472	-65.096%
2025-12-02	0.3000	0.306400	0.282700	0.2870	+6.454%	24,310,922	-65.157%
2025-12-01	0.2750	0.289300	0.268100	0.2696	-10.788%	19,916,244	-62.908%
2025-11-28	0.3400	0.354999	0.300100	0.3022	-9.249%	28,788,241	-66.909%
2025-11-26	0.2955	0.345100	0.283110	0.3330	+15.786%	52,469,390	-69.970%
2025-11-25	0.2830	0.298500	0.275000	0.2876	+0.912%	20,366,437	-65.229%
2025-11-24	0.2931	0.293400	0.270000	0.2850	+12.382%	33,112,125	-64.912%
2025-11-21	0.2028	0.254000	0.202800	0.2536	+21.572%	42,718,962	-60.568%
2025-11-20	0.2301	0.243200	0.208200	0.2086	-7.535%	28,084,393	-52.061%
2025-11-19	0.2379	0.256900	0.223000	0.2256	-6.039%	23,651,921	-55.674%
2025-11-18	0.2000	0.249900	0.200000	0.2401	+0.840%	37,787,500	-58.351%
2025-11-17	0.2791	0.279500	0.225000	0.2381	-14.843%	44,703,402	-58.001%
2025-11-14	0.2800	0.300000	0.275600	0.2796	-7.601%	31,918,131	-64.235%
2025-11-13	0.3300	0.340000	0.300000	0.3026	-10.208%	38,508,909	-66.953%
2025-11-12	0.3451	0.361900	0.327500	0.3370	-2.149%	34,411,145	-70.326%
2025-11-11	0.3507	0.365900	0.340800	0.3444	-2.602%	22,760,943	-70.964%
2025-11-10	0.3850	0.408000	0.350000	0.3536	-4.997%	47,382,970	-71.719%
2025-11-07	0.3570	0.380500	0.346900	0.3722	+0.432%	35,945,691	-73.133%
2025-11-06	0.3750	0.391900	0.346010	0.3706	-4.974%	41,991,276	-73.017%
2025-11-05	0.3744	0.425700	0.374300	0.3900	+11.620%	132,418,695	-74.359%
2025-11-04	0.3500	0.360000	0.325800	0.3494	-7.025%	62,580,631	-71.380%
2025-11-03	0.3823	0.399900	0.370000	0.3758	-6.749%	67,194,922	-73.390%
2025-10-31	0.4277	0.437900	0.382900	0.4030	-7.484%	65,527,450	-75.186%
2025-10-30	0.4000	0.446700	0.396600	0.4356	-2.463%	69,511,868	-77.043%
2025-10-29	0.4701	0.480000	0.391000	0.4466	-18.578%	275,447,390	-77.609%
2025-10-28	0.6480	0.689900	0.512200	0.5485	+10.163%	790,099,449	-81.768%
2025-10-27	0.4300	0.497900	0.401000	0.4979	+24.475%	403,180,133	-79.916%
2025-10-24	0.3779	0.417700	0.370100	0.4000	+4.194%	64,607,884	-75.000%
2025-10-23	0.3756	0.389800	0.359750	0.3839	-0.286%	36,122,679	-73.952%
2025-10-22	0.3994	0.420100	0.346000	0.3850	+4.790%	63,260,308	-74.026%
2025-10-21	0.3777	0.390400	0.350300	0.3674	-7.572%	40,348,699	-72.782%
2025-10-20	0.3840	0.415000	0.360000	0.3975	+24.219%	90,633,999	-74.843%
2025-10-17	0.3390	0.354900	0.317200	0.3200	-11.967%	49,876,002	-68.750%
2025-10-16	0.4100	0.416900	0.337000	0.3635	-5.780%	53,846,620	-72.490%
2025-10-15	0.4029	0.405000	0.371000	0.3858	-4.975%	47,390,410	-74.080%
2025-10-14	0.3803	0.414299	0.370000	0.4060	-5.581%	75,001,974	-75.369%
2025-10-13	0.4811	0.483000	0.410000	0.4300	-10.398%	92,963,807	-76.744%
2025-10-10	0.5335	0.535000	0.456000	0.4799	-9.453%	80,193,637	-79.162%
2025-10-09	0.5830	0.602000	0.456700	0.5300	-7.018%	109,371,800	-81.132%
2025-10-08	0.6833	0.700000	0.550000	0.5700	-9.524%	112,781,362	-82.456%
2025-10-07	0.7000	0.729700	0.590400	0.6300	+1.613%	123,521,138	-84.127%
2025-10-06	0.5570	0.667900	0.551100	0.6200	+14.815%	123,879,199	-83.871%
2025-10-03	0.4600	0.570000	0.446000	0.5400	+11.570%	113,933,773	-81.481%
2025-10-02	0.5000	0.506700	0.469010	0.4840	-6.923%	34,398,848	-79.339%
2025-10-01	0.4649	0.536000	0.445500	0.5200	+14.311%	64,437,899	-80.769%
2025-09-30	0.4522	0.459900	0.409700	0.4549	+1.089%	41,105,223	-78.017%
2025-09-29	0.5230	0.548790	0.410000	0.4500	-1.704%	155,976,892	-77.778%
2025-09-26	0.4230	0.469000	0.400000	0.4578	+19.561%	246,227,650	-78.156%
2025-09-25	0.3900	0.398100	0.364500	0.3829	-4.893%	20,530,976	-73.884%
2025-09-24	0.4204	0.430000	0.390000	0.4026	+1.847%	20,355,032	-75.161%
2025-09-23	0.4368	0.445000	0.380500	0.3953	-13.690%	32,068,955	-74.703%
2025-09-22	0.4800	0.483900	0.430000	0.4580	-12.928%	28,771,306	-78.166%
2025-09-19	0.5700	0.575000	0.511200	0.5260	-2.212%	42,771,920	-80.989%
2025-09-18	0.4119	0.618499	0.395200	0.5379	+30.653%	182,538,351	-81.409%
2025-09-17	0.4143	0.425000	0.376200	0.4117	+6.658%	30,869,142	-75.710%
2025-09-16	0.4204	0.420400	0.374300	0.3860	-14.734%	24,375,843	-74.093%
2025-09-15	0.7099	0.724000	0.432100	0.4527	+22.351%	232,983,636	-77.910%
2025-09-12	0.3725	0.375200	0.365000	0.3700	-0.162%	2,348,457	-72.973%
2025-09-11	0.4049	0.404900	0.366600	0.3706	-8.471%	5,746,260	-73.017%
2025-09-10	0.3750	0.404900	0.369000	0.4049	+6.834%	6,221,668	-75.303%
2025-09-09	0.3772	0.385000	0.367600	0.3790	+0.718%	2,658,128	-73.615%
2025-09-08	0.4400	0.450000	0.370000	0.3763	-14.302%	5,090,492	-73.425%
2025-09-05	0.4158	0.445900	0.405000	0.4391	+4.747%	1,335,991	-77.226%
2025-09-04	0.4300	0.430000	0.410400	0.4192	-2.239%	1,043,462	-76.145%
2025-09-03	0.4300	0.430000	0.410000	0.4288	+3.725%	1,566,401	-76.679%
2025-09-02	0.5300	0.530000	0.403900	0.4134	-22.424%	3,299,135	-75.810%
2025-08-29	0.5559	0.577500	0.532900	0.5329	-4.275%	1,547,194	-81.235%
2025-08-28	0.5500	0.558900	0.537641	0.5567	+4.056%	1,316,314	-82.037%
2025-08-27	0.5372	0.552500	0.530200	0.5350	+0.905%	960,764	-81.308%
2025-08-26	0.5482	0.553999	0.526600	0.5302	-2.231%	1,338,755	-81.139%
2025-08-25	0.5976	0.597600	0.542300	0.5423	-7.929%	1,448,844	-81.560%
2025-08-22	0.5865	0.608000	0.563200	0.5890	+1.622%	1,535,842	-83.022%
2025-08-21	0.5802	0.615000	0.569000	0.5796	-0.052%	1,158,827	-82.747%
2025-08-20	0.5975	0.599000	0.532900	0.5799	-3.156%	1,079,427	-82.756%
2025-08-19	0.6430	0.650000	0.591101	0.5988	-7.877%	1,371,603	-83.300%
2025-08-18	0.6640	0.664000	0.642200	0.6500	-1.515%	788,592	-84.615%
2025-08-15	0.6791	0.679100	0.640000	0.6600	-1.669%	938,483	-84.848%
2025-08-14	0.6970	0.700000	0.656000	0.6712	-3.784%	1,092,082	-85.101%
2025-08-13	0.6830	0.707500	0.683000	0.6976	+1.454%	1,815,767	-85.665%
2025-08-12	0.6953	0.695300	0.663300	0.6876	+0.380%	1,444,901	-85.457%
2025-08-11	0.7188	0.720000	0.674700	0.6850	-1.368%	1,468,310	-85.401%
2025-08-08	0.6887	0.715000	0.683000	0.6945	+1.878%	1,717,055	-85.601%
2025-08-07	0.7013	0.710000	0.671900	0.6817	-2.725%	938,066	-85.331%
2025-08-06	0.7149	0.716300	0.685900	0.7008	-1.972%	1,266,724	-85.731%
2025-08-05	0.7500	0.770000	0.691000	0.7149	-4.361%	1,179,545	-86.012%
2025-08-04	0.7000	0.771000	0.690100	0.7475	+12.847%	2,604,680	-86.622%
2025-08-01	0.6831	0.689700	0.639200	0.6624	-8.000%	1,736,116	-84.903%
2025-07-31	0.7269	0.749900	0.712100	0.7200	-3.987%	1,464,708	-86.111%
2025-07-30	0.7200	0.829400	0.715600	0.7499	+5.249%	3,855,552	-86.665%
2025-07-29	0.8000	0.800000	0.707100	0.7125	-8.525%	2,404,853	-85.965%
2025-07-28	0.7347	0.822000	0.724400	0.7789	+6.845%	3,379,364	-87.161%
2025-07-25	0.8357	0.835700	0.694100	0.7290	-16.733%	6,483,188	-86.283%
2025-07-24	0.8855	0.886200	0.871533	0.8755	-0.341%	776,034	-88.578%
2025-07-23	0.9051	0.905100	0.862000	0.8785	-1.003%	1,427,616	-88.617%
2025-07-22	0.9179	0.918300	0.833200	0.8874	-3.133%	1,928,834	-88.731%
2025-07-21	1.0100	1.010000	0.905300	0.9161	-11.913%	4,236,039	-89.084%
2025-07-18	1.1100	1.120000	1.000000	1.0400	-5.455%	4,365,289	-90.385%
2025-07-17	1.0500	1.170000	1.040000	1.1000	+3.774%	5,282,705	-90.909%
2025-07-16	1.0600	1.060000	1.010000	1.0600	0.000%	2,067,221	-90.566%
2025-07-15	1.1300	1.135000	1.040000	1.0600	-9.402%	2,839,744	-90.566%
2025-07-14	1.1700	1.200000	1.090000	1.1700	+0.862%	3,263,017	-91.453%
2025-07-11	1.2800	1.300000	1.140000	1.1600	-13.433%	5,411,295	-91.379%
2025-07-10	1.3400	1.360000	1.310000	1.3400	0.000%	1,983,337	-92.537%
2025-07-09	1.3500	1.360000	1.310000	1.3400	-2.190%	2,372,425	-92.537%
2025-07-08	1.4100	1.410000	1.350000	1.3700	-1.439%	2,553,425	-92.701%
2025-07-07	1.3900	1.500000	1.330100	1.3900	+1.460%	3,772,535	-92.806%
2025-07-03	1.3700	1.410000	1.300000	1.3700	+0.735%	2,507,372	-92.701%
2025-07-02	1.3200	1.450000	1.290000	1.3600	-4.225%	5,059,516	-92.647%
2025-07-01	2.0200	2.230000	1.370000	1.4200	+1.429%	115,714,489	-92.958%
2025-06-30	1.3500	1.400000	1.300000	1.4000	+1.449%	825,506	-92.857%
2025-06-27	1.5200	1.520000	1.340000	1.3800	-3.497%	1,101,797	-92.754%
2025-06-26	1.3200	1.450000	1.270000	1.4300	+7.519%	1,050,249	-93.007%
2025-06-25	1.3800	1.410000	1.300000	1.3300	-6.993%	1,035,473	-92.481%
2025-06-24	1.4200	1.449800	1.380000	1.4300	-1.379%	917,576	-93.007%
2025-06-23	1.5200	1.550000	1.370000	1.4500	-5.229%	1,750,373	-93.103%
2025-06-20	1.8000	1.950300	1.440000	1.5300	-9.467%	31,265,098	-93.464%
2025-06-18	1.7000	1.739700	1.630000	1.6900	-0.588%	1,013,819	-94.083%
2025-06-17	1.9900	2.000000	1.687000	1.7000	-16.667%	2,096,849	-94.118%
2025-06-16	4.2400	4.240000	1.900000	2.0400	-54.566%	4,392,259	-95.098%
2025-06-13	4.3700	4.620000	4.170000	4.4900	+1.126%	618,493	-97.773%
2025-06-12	4.5700	4.570000	4.380000	4.4400	-3.478%	241,116	-97.748%
2025-06-11	4.6100	4.700000	4.500000	4.6000	-0.648%	324,832	-97.826%
2025-06-10	4.8300	4.880000	4.550000	4.6300	-3.942%	393,103	-97.840%
2025-06-09	4.5000	4.850000	4.420000	4.8200	+1.261%	1,541,543	-97.925%
2025-06-06	4.8300	5.280000	4.730000	4.7600	-2.058%	615,992	-97.899%
2025-06-05	4.8100	5.000000	4.700100	4.8600	+0.206%	347,954	-97.942%
2025-06-04	4.7700	4.938600	4.620000	4.8500	-2.806%	471,789	-97.938%
2025-06-03	4.8000	5.110000	4.685000	4.9900	+2.887%	895,663	-97.996%
2025-06-02	5.1300	5.449000	4.550000	4.8500	-9.515%	1,396,019	-97.938%
2025-05-30	4.8900	7.000000	4.880500	5.3600	+9.388%	3,291,270	-98.134%
2025-05-29	5.4500	5.470000	4.800000	4.9000	-8.922%	546,029	-97.959%
2025-05-28	5.4600	5.650000	5.312000	5.3800	-4.440%	443,586	-98.141%
2025-05-27	6.2300	6.230000	5.510000	5.6300	-6.167%	779,210	-98.224%
2025-05-23	6.9000	6.900000	6.000000	6.0000	-14.286%	962,962	-98.333%
2025-05-22	5.6100	7.150000	5.420000	7.0000	-0.990%	2,288,447	-98.571%
2025-05-21	5.2600	9.980000	5.020000	7.0700	+53.362%	53,098,349	-98.586%
2025-05-20	4.9900	5.000000	4.530000	4.6100	-9.430%	288,459	-97.831%
2025-05-19	5.4300	5.499900	4.850000	5.0900	-3.048%	304,331	-98.035%
2025-05-16	5.7700	6.050000	5.250000	5.2500	-12.354%	494,005	-98.095%
2025-05-15	5.3100	6.260000	5.280000	5.9900	+7.348%	730,947	-98.331%
2025-05-14	6.6300	6.729900	5.540000	5.5800	-16.964%	1,015,525	-98.208%
2025-05-13	6.9100	7.430000	6.700000	6.7200	+0.599%	1,152,389	-98.512%
2025-05-12	6.0100	7.600000	6.010000	6.6800	-11.288%	2,417,719	-98.503%
2025-05-09	9.1500	9.740000	7.110000	7.5300	-4.684%	8,427,351	-98.672%
2025-05-08	7.6800	9.940000	7.350000	7.9000	+28.039%	45,365,550	-98.734%
2025-05-07	5.3300	8.560000	5.190000	6.1700	+31.277%	87,987,487	-98.379%
2025-05-06	5.9900	6.270000	4.600000	4.7000	-39.355%	9,016,116	-97.872%
2025-05-05	3.1700	9.080000	2.940100	7.7500	+465.693%	298,219,477	-98.710%
2025-05-02	1.4200	1.440000	1.350000	1.3700	-3.521%	74,391	-92.701%
2025-05-01	1.3700	1.477300	1.270000	1.4200	+3.650%	133,781	-92.958%
2025-04-30	1.4200	1.420000	1.231600	1.3700	-3.521%	146,284	-92.701%
2025-04-29	1.4900	1.490000	1.420000	1.4200	-5.960%	68,518	-92.958%
2025-04-28	1.6600	1.700000	1.480000	1.5100	-11.696%	166,253	-93.377%
2025-04-25	1.8800	1.910000	1.650000	1.7100	-16.176%	274,187	-94.152%
2025-04-24	2.0600	2.199900	1.920000	2.0400	+0.990%	861,591	-95.098%
2025-04-23	2.0700	2.180000	1.900000	2.0200	0.000%	161,151	-95.050%
2025-04-22	2.0500	2.160800	1.959900	2.0200	0.000%	67,393	-95.050%
2025-04-21	2.2000	2.310000	2.005000	2.0200	-10.222%	52,780	-95.050%
2025-04-17	2.2700	2.352100	2.210000	2.2500	+1.351%	12,803	-95.556%
2025-04-16	2.3000	2.400000	2.220000	2.2200	-8.264%	40,649	-95.495%
2025-04-15	2.4000	2.649900	2.319700	2.4200	-2.024%	16,358	-95.868%
2025-04-14	2.4000	2.520000	2.250000	2.4700	+5.106%	71,550	-95.951%
2025-04-11	2.2200	2.385200	2.220000	2.3500	+3.524%	22,823	-95.745%
2025-04-10	2.5000	2.500000	2.269200	2.2700	-8.835%	28,877	-95.595%
2025-04-09	2.4300	2.700000	2.250000	2.4900	-4.962%	69,915	-95.984%
2025-04-08	2.8400	2.840000	2.500000	2.6200	+20.183%	118,175	-96.183%
2025-04-07	2.2100	2.399900	2.138700	2.1800	-6.034%	82,273	-95.413%
2025-04-04	2.7000	2.857100	2.320000	2.3200	-16.547%	55,224	-95.690%
2025-04-03	2.5800	2.878800	2.570000	2.7800	+3.731%	62,546	-96.403%
2025-04-02	2.4600	2.784100	2.318300	2.6800	+15.767%	88,459	-96.269%
2025-04-01	2.2300	2.445000	2.230000	2.3150	+3.812%	43,352	-95.680%
2025-03-31	2.4300	2.450000	2.200000	2.2300	-8.607%	45,203	-95.516%
2025-03-28	2.7900	2.790000	2.440000	2.4400	-7.037%	32,589	-95.902%
2025-03-27	2.8500	2.850000	2.440000	2.6247	+4.988%	73,582	-96.190%
2025-03-26	2.5050	2.800000	2.400000	2.5000	+4.167%	109,116	-96.000%
2025-03-25	2.6200	2.620000	2.380000	2.4000	+0.418%	25,337	-95.833%
2025-03-24	2.4200	2.560500	2.340000	2.3900	-1.240%	11,866	-95.816%
2025-03-21	2.3500	2.420000	2.210000	2.4200	+2.110%	12,341	-95.868%
2025-03-20	2.3100	2.370000	2.280000	2.3700	+4.867%	20,463	-95.781%
2025-03-19	2.4200	2.420000	2.170000	2.2600	-6.996%	27,447	-95.575%
2025-03-18	2.4000	2.450000	2.300000	2.4300	+1.250%	6,790	-95.885%
2025-03-17	2.2600	2.400000	2.260000	2.4000	+6.195%	24,112	-95.833%
2025-03-14	2.2500	2.448900	2.250000	2.2600	-1.739%	25,058	-95.575%
2025-03-13	2.5500	2.550000	2.300000	2.3000	-4.959%	33,986	-95.652%
2025-03-12	2.4800	2.520000	2.410000	2.4200	-1.224%	13,499	-95.868%
2025-03-11	2.5500	2.578200	2.450000	2.4500	-3.162%	10,044	-95.918%
2025-03-10	2.9000	2.967800	2.480000	2.5300	-8.000%	29,430	-96.047%
2025-03-07	2.8000	2.950000	2.690000	2.7500	-1.434%	22,785	-96.364%
2025-03-06	2.9400	2.990000	2.620000	2.7900	-5.102%	37,024	-96.416%
2025-03-05	3.0200	3.059900	2.850000	2.9400	-2.649%	25,702	-96.599%
2025-03-04	2.9600	3.110000	2.899900	3.0200	-2.894%	41,510	-96.689%
2025-03-03	3.2900	3.340000	2.760000	3.1100	0.000%	445,683	-96.785%
2025-02-28	3.1700	3.268000	3.050000	3.1100	-1.893%	23,896	-96.785%
2025-02-27	3.4000	3.400000	3.110000	3.1700	-5.090%	23,134	-96.845%
2025-02-26	3.2500	3.450000	3.250000	3.3400	+1.829%	25,770	-97.006%
2025-02-25	3.6800	3.680000	3.120000	3.2800	-8.123%	33,328	-96.951%

.dark-mode .Z26k0k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z26k0k{ color: #333333; background-color: white; border: 2px solid #333333; }GPUSHyperscale Data, Inc.stock NYSEAMERICAN

GPUS
Hyperscale Data, Inc.
stock NYSEAMERICAN