NYSE American - Nasdaq Real Time Price USD

Hyperscale Data, Inc. (GPUS)

Compare
4.8200
+0.2800
+(6.17%)
As of 10:36:45 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20254.75004.94244.64014.82004.820029,852
Jan 21, 20254.78004.99004.43004.54004.540084,400
Jan 17, 20253.74004.80003.60004.70004.7000215,800
Jan 16, 20253.60003.92003.45003.74003.740044,500
Jan 15, 20253.27003.60003.14003.60003.600077,500
Jan 14, 20253.36003.50003.09003.17003.170078,700
Jan 13, 20254.18004.28003.12003.16003.1600177,300
Jan 10, 20254.56004.56004.10004.18004.180043,300
Jan 8, 20255.63005.69004.07004.25004.2500138,600
Jan 7, 20255.77006.48005.41005.46005.4600288,300
Jan 6, 20255.85006.08005.51005.74005.7400166,900
Jan 3, 20255.19005.47005.01005.46005.460050,200
Jan 2, 20254.95005.04004.79005.02005.020063,100
Dec 31, 20245.19005.27004.84004.86004.860047,700
Dec 30, 20245.22005.45004.78005.14005.140049,100
Dec 27, 20245.49005.50005.11005.38005.380051,800
Dec 26, 20245.58005.73005.31005.43005.430090,300
Dec 24, 20245.44005.55005.00005.30005.300016,200
Dec 23, 20245.35005.64005.20005.36005.360040,300
Dec 20, 20245.36005.78005.28005.38005.380043,000
Dec 19, 20245.76006.25005.35005.35005.350083,600
Dec 18, 20245.79006.24005.79005.81005.810028,700
Dec 17, 20246.35006.69005.71005.92005.920077,900
Dec 16, 20247.00007.10006.30006.48006.480080,300
Dec 13, 20246.72006.97006.57006.87006.870028,400
Dec 12, 20246.83007.00006.56006.68006.680028,900
Dec 11, 20247.00007.07006.80006.85006.850023,300
Dec 10, 20246.64007.81006.43007.10007.100094,500
Dec 9, 20246.77006.80006.36006.63006.630079,500
Dec 6, 20246.16007.14005.55006.77006.7700649,800
Dec 5, 20245.46005.62004.98004.98004.980039,600
Dec 4, 20245.89005.89005.25005.34005.340066,000
Dec 3, 20245.49005.95005.40005.76005.760053,100
Dec 2, 20245.99005.99005.28005.47005.470086,700
Nov 29, 20246.76006.88005.77005.96005.960061,200
Nov 27, 20246.33006.38005.82006.36006.360070,400
Nov 26, 20247.01007.01005.76005.82005.8200143,500
Nov 25, 2024 1:35 Stock Splits
Nov 25, 20246.51006.70005.60006.61006.6100169,300
Nov 22, 20245.95006.65005.95006.30006.300096,814
Nov 21, 20246.30006.30005.60006.30006.3000111,069
Nov 20, 20245.95007.00005.25006.30006.3000128,731
Nov 19, 20245.95006.30005.60005.60005.600060,534
Nov 18, 20246.65006.65005.60006.30006.300055,269
Nov 15, 20246.65006.65006.30006.65006.650031,883
Nov 14, 20247.00007.00006.30006.65006.650051,349
Nov 13, 20247.00007.35007.00007.00007.000051,311
Nov 12, 20247.35007.35006.65007.00007.000073,551
Nov 11, 20248.05008.05007.35007.70007.700065,311
Nov 8, 20248.40008.40007.70008.05008.050016,594
Nov 7, 20248.05008.75007.70008.40008.400046,451
Nov 6, 20247.35008.05007.35008.05008.050049,340
Nov 5, 20247.00007.35007.00007.35007.350012,509
Nov 4, 20247.00007.00006.65007.00007.000023,126
Nov 1, 20247.00007.00007.00007.00007.000021,829
Oct 31, 20247.35007.70007.00007.00007.000016,074
Oct 30, 20248.05008.05007.35007.35007.350029,054
Oct 29, 20247.70008.40007.70008.05008.050067,117
Oct 28, 20247.70008.05007.70007.70007.700016,666
Oct 25, 20247.70007.70007.70007.70007.700013,669
Oct 24, 20247.70007.70007.70007.70007.700010,940
Oct 23, 20247.70008.05007.70007.70007.700012,571
Oct 22, 20248.05008.05007.70008.05008.050029,331
Oct 21, 20247.70008.05007.70008.05008.050024,289
Oct 18, 20247.70008.40007.70008.05008.050022,651
Oct 17, 20248.05008.05007.70008.05008.050015,097
Oct 16, 20247.70008.05007.35008.05008.050019,463
Oct 15, 20247.35007.70007.35007.70007.700015,720
Oct 14, 20247.35007.70007.35007.35007.350013,680
Oct 11, 20247.00007.70007.00007.35007.350011,940
Oct 10, 20247.00007.35007.00007.00007.000017,417
Oct 9, 20247.00007.35007.00007.00007.00009,697
Oct 8, 20247.35007.70007.00007.00007.000019,411
Oct 7, 20247.70008.05007.35007.35007.350030,163
Oct 4, 20248.05008.05007.70008.05008.050015,309
Oct 3, 20246.30008.40006.30007.70007.700034,046
Oct 2, 20248.05008.05007.35007.70007.700013,274
Oct 1, 20248.05008.05007.70008.05008.050019,509
Sep 30, 20247.70008.40007.35008.05008.050033,400
Sep 27, 20248.05008.05007.35007.70007.700015,691
Sep 26, 20247.35007.70007.35007.70007.700018,434
Sep 25, 20248.05008.05007.00007.00007.000032,129
Sep 24, 20247.70008.05007.70007.70007.700027,157
Sep 23, 20247.35009.10007.35007.70007.700065,394
Sep 20, 20247.70007.70007.35007.35007.350013,380
Sep 19, 20247.70007.70007.35007.35007.350017,209
Sep 18, 20247.70008.05007.35007.70007.700014,240
Sep 17, 20247.70007.70007.70007.70007.700017,043
Sep 16, 20248.40008.40007.70007.70007.700015,643
Sep 13, 20247.70008.05007.35008.05008.050029,369
Sep 12, 20247.00007.70007.00007.35007.350013,443
Sep 11, 20247.35007.70007.00007.35007.350026,120
Sep 10, 20247.70009.10007.35007.35007.350066,994
Sep 9, 20247.35007.70007.35007.35007.350027,780
Sep 6, 20247.70007.70007.00007.00007.000015,429
Sep 5, 20247.35007.70007.00007.70007.700019,194
Sep 4, 20247.00007.00007.00007.00007.000010,111
Sep 3, 20247.00007.35006.65007.35007.350037,911
Aug 30, 20247.35007.35007.00007.00007.000019,091
Aug 29, 20247.35007.35007.35007.35007.350013,589
Aug 28, 20248.05008.05007.35007.35007.350025,226
Aug 27, 20248.75008.75008.05008.05008.050028,371
Aug 26, 20248.05008.40007.70008.40008.400040,763
Aug 23, 20248.40008.40007.70008.05008.050025,409
Aug 22, 20248.40008.40008.05008.05008.050022,354
Aug 21, 20248.05008.40007.70008.40008.400028,334
Aug 20, 20248.75008.75007.70008.05008.050036,800
Aug 19, 20248.05008.75007.70008.75008.7500108,174
Aug 16, 20247.00008.05007.00008.05008.050053,280
Aug 15, 20247.00007.00006.65007.00007.000022,766
Aug 14, 20247.35007.35007.00007.00007.000016,206
Aug 13, 20247.00007.70006.65007.35007.350046,123
Aug 12, 20247.35007.35006.65007.00007.000040,634
Aug 9, 20248.05008.05007.00007.35007.350037,971
Aug 8, 20247.70008.05007.35007.70007.700072,817
Aug 7, 20248.40008.40007.70008.05008.050027,574
Aug 6, 20248.40008.75008.05008.05008.050020,066
Aug 5, 20248.40008.40008.05008.05008.050033,471
Aug 2, 20249.45009.45008.40008.40008.400036,966
Aug 1, 20249.80009.80009.45009.45009.450025,560
Jul 31, 20249.80009.80009.45009.80009.800024,631
Jul 30, 202410.500010.50009.80009.80009.800021,351
Jul 29, 202410.850010.850010.150010.500010.500018,311
Jul 26, 202410.500010.850010.150010.850010.850022,163
Jul 25, 20249.800010.85009.450010.500010.500025,877
Jul 24, 202410.150010.50009.800010.150010.150041,243
Jul 23, 20249.800010.15009.450010.150010.150021,426
Jul 22, 202410.150010.15009.45009.80009.800031,949
Jul 19, 202410.500010.50009.450010.500010.500041,837
Jul 18, 202411.200011.20009.800010.150010.150031,163
Jul 17, 202411.550011.550011.200011.200011.200024,934
Jul 16, 202410.850011.900010.850011.200011.200041,843
Jul 15, 202410.500011.20009.800011.200011.200070,720
Jul 12, 20249.800010.15009.80009.80009.800018,794
Jul 11, 20249.80009.80009.80009.80009.800020,669
Jul 10, 202410.150010.15009.80009.80009.800016,691
Jul 9, 20249.80009.80009.45009.80009.800019,917
Jul 8, 202410.150010.50009.80009.80009.800040,837
Jul 5, 20249.800010.50009.800010.150010.150016,780
Jul 3, 20249.800010.15009.800010.150010.150016,689
Jul 2, 202410.150010.50009.45009.45009.450045,800
Jul 1, 20249.800010.15009.45009.80009.800034,874
Jun 28, 20249.800010.50009.800010.150010.150030,511
Jun 27, 202410.850010.85009.80009.80009.800062,743
Jun 26, 202410.500011.200010.500010.850010.850031,229
Jun 25, 202410.500010.850010.500010.500010.500021,143
Jun 24, 202410.150011.55009.800010.500010.500053,566
Jun 21, 202411.200011.20009.80009.80009.800031,534
Jun 20, 202410.500011.900010.500010.850010.850076,657
Jun 18, 20249.800011.20009.450010.850010.850084,611
Jun 17, 20249.800010.15009.45009.80009.800041,751
Jun 14, 202410.500010.500010.150010.500010.500026,814
Jun 13, 202410.850010.850010.150010.150010.150034,689
Jun 12, 202411.200011.200010.500010.850010.850025,563
Jun 11, 202410.850011.200010.500010.850010.850024,691
Jun 10, 202411.200011.550010.850011.200011.200028,126
Jun 7, 202411.550011.550010.150010.850010.850050,051
Jun 6, 202411.200011.900011.200011.550011.550050,797
Jun 5, 202411.550012.600011.200011.550011.5500118,709
Jun 4, 202411.900011.900011.550011.550011.550034,880
Jun 3, 202411.900012.600011.200011.900011.900051,874
May 31, 202411.900012.950011.550011.900011.900088,731
May 30, 202411.900012.250011.200011.900011.900041,257
May 29, 202412.600012.600011.200011.550011.550081,660
May 28, 202413.300013.300012.250012.600012.600054,080
May 24, 202413.300013.650012.250013.300013.300063,689
May 23, 202412.950013.650012.250013.300013.300099,363
May 22, 202414.000014.700011.900012.950012.9500354,374
May 21, 202417.500020.300014.350016.450016.45001,439,889
May 20, 202414.000014.350012.600013.650013.6500194,077
May 17, 202412.600015.750012.600013.300013.3000200,851
May 16, 202411.900013.650011.550012.250012.2500151,786
May 15, 202412.600012.600011.550011.900011.900033,217
May 14, 202411.900012.600011.900012.600012.600040,949
May 13, 202412.250012.950011.900012.250012.250033,120
May 10, 202413.300013.300012.250012.250012.250021,126
May 9, 202412.600012.950011.200012.950012.950027,700
May 8, 202412.600012.950012.250012.600012.600031,786
May 7, 202411.900013.300011.550012.600012.600076,440
May 6, 202411.550011.900011.550011.900011.900026,931
May 3, 202411.900011.900011.200011.550011.550029,594
May 2, 202410.150011.55009.800011.550011.5500102,771
May 1, 202410.150010.500010.150010.150010.150018,997
Apr 30, 202410.500010.50009.800010.500010.500033,406
Apr 29, 202410.500011.550010.150010.500010.500082,043
Apr 26, 20249.800010.15009.45009.80009.800034,240
Apr 25, 202410.500010.85009.80009.80009.800042,563
Apr 24, 202410.500010.500010.150010.500010.500035,786
Apr 23, 202410.150011.20009.800011.200011.200053,546
Apr 22, 202410.500010.50009.450010.500010.5000110,566
Apr 19, 202411.200013.30009.800010.500010.50001,627,857
Apr 18, 20249.45009.45007.70008.40008.400075,023
Apr 17, 202410.150010.50009.10009.10009.100052,563
Apr 16, 20249.800010.50009.100010.150010.150039,529
Apr 15, 202411.200011.55009.10009.80009.800060,017
Apr 12, 2024 1024:1000 Stock Splits
Apr 12, 202411.900012.250011.200011.550011.550054,580
Apr 11, 202412.304712.304711.621111.962911.962959,638
Apr 10, 202412.304712.646512.304712.304712.304723,830
Apr 9, 202412.646512.646512.304712.304712.304729,643
Apr 8, 202412.646513.330112.304712.646512.646566,657
Apr 5, 202412.304712.646512.304712.304712.304726,586
Apr 4, 202412.646512.646512.304712.304712.304733,564
Apr 3, 202412.646512.646512.304712.304712.304742,110
Apr 2, 202412.646512.646512.304712.646512.646533,166
Apr 1, 202412.988312.988312.646512.646512.646534,658
Mar 28, 202412.304713.330112.304712.988312.988368,503
Mar 27, 202412.646512.988312.304712.304712.304747,824
Mar 26, 202412.646512.988312.304712.646512.646550,223
Mar 25, 202412.646512.988312.304712.646512.646570,103
Mar 22, 202412.988312.988311.962912.304712.304794,231
Mar 21, 202412.646512.988312.304712.646512.646589,729
Mar 20, 202413.330113.671912.304712.988312.9883173,635
Mar 19, 202414.013714.013712.304712.646512.6465146,142
Mar 18, 202414.697314.697313.330113.671913.6719173,360
Mar 15, 202414.355515.722714.355514.697314.697374,126
Mar 14, 202415.380915.722714.013714.697314.6973135,774
Mar 13, 202414.697318.798814.355516.406316.4063720,305
Mar 12, 202416.406316.748012.988313.330113.3301324,889
Mar 11, 202414.355517.089814.013715.039115.0391587,615
Mar 8, 202413.671914.697313.330113.330113.3301171,031
Mar 7, 202414.013714.013712.988313.330113.330173,547
Mar 6, 202414.013714.355513.330113.671913.671979,767
Mar 5, 202414.013714.355513.330113.671913.671974,252
Mar 4, 202415.380915.380913.671913.671913.6719118,430
Mar 1, 202415.039115.722714.355515.722715.722787,417
Feb 29, 202416.406316.406314.013715.380915.3809223,103
Feb 28, 202416.748018.798816.064516.748016.7480438,494
Feb 27, 202425.976628.027315.039115.722715.72273,428,487
Feb 26, 202413.330113.671912.646513.330113.330157,616
Feb 23, 202414.013715.722712.646512.646512.6465138,228
Feb 22, 202414.013714.355513.330113.671913.671948,403
Feb 21, 202414.355515.039113.671914.355514.355551,636
Feb 20, 202415.380915.380914.013715.039115.039155,720
Feb 16, 202415.722716.064514.355515.380915.380975,068
Feb 15, 202416.064519.140615.039116.064516.0645165,174
Feb 14, 202416.748017.431614.355516.064516.0645176,789
Feb 13, 202414.355535.888714.013717.773417.77342,190,453
Feb 12, 202413.671914.697313.330114.013714.013765,574
Feb 9, 202414.355515.039112.646513.671913.671956,572
Feb 8, 202413.330114.355512.304713.671913.671956,917
Feb 7, 202412.304720.166012.304714.013714.0137408,579
Feb 6, 202414.013714.013711.962912.304712.304758,977
Feb 5, 202417.089817.431612.988314.013714.013746,917
Feb 2, 202417.431617.431616.064516.406316.406327,519
Feb 1, 202417.431619.482416.748017.773417.773448,301
Jan 31, 202418.798818.798816.406317.089817.089841,247
Jan 30, 202421.875022.216818.457019.140619.140653,204
Jan 29, 202421.875022.900421.191422.216822.216828,172
Jan 26, 202422.216822.558621.191421.875021.875025,547
Jan 25, 202422.216822.558620.849621.533221.533217,057
Jan 24, 202423.925828.027321.191421.191421.1914101,917
Jan 23, 202423.925824.267621.191421.191421.191426,451
Jan 22, 202426.318427.002023.925823.925823.925825,430

Related Tickers

XTIA XTI Aerospace, Inc.
5.30
-5.11%
 
MNTS Momentus Inc.
7.80
-5.76%
 
SPAI Safe Pro Group Inc.
3.6242
+5.66%
 
SIDU Sidus Space, Inc.
3.0400
-3.80%
 
PRZO ParaZero Technologies Ltd.
1.9700
+0.51%
 
CVU CPI Aerostructures, Inc.
5.03
-1.37%
 
KITT Nauticus Robotics, Inc.
2.3291
+9.34%
 
EVTL Vertical Aerospace Ltd.
9.25
-2.22%
 
HOVR New Horizon Aircraft Ltd.
0.8201
-2.37%
 
SATL Satellogic Inc.
2.8800
0.00%