NYSE American - Nasdaq Real Time Price
USD
Hyperscale Data, Inc. (GPUS-PD)
17.67
-1.35
(-7.11%)
As of 2:51:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
18.39
18.50
17.53
17.63
17.63
7,953
Nov 2, 2026
18.40
19.87
17.97
19.02
19.02
9,862
Oct 30, 2026
0.270833
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
17.88
19.02
17.88
19.02
19.02
399
Oct 28, 2026
17.90
18.00
17.12
17.22
17.22
4,992
Oct 26, 2026
17.25
17.26
16.80
16.93
16.93
2,775
Oct 23, 2026
17.30
17.47
17.30
17.47
17.47
653
Oct 22, 2026
17.21
18.00
17.10
17.55
17.55
3,119
Oct 21, 2026
18.00
18.70
17.55
17.55
17.55
2,289
Oct 20, 2026
19.75
19.79
17.90
17.99
17.99
15,268
Oct 19, 2026
19.10
19.99
18.80
19.05
19.05
2,851
Oct 16, 2026
18.00
18.99
17.55
18.67
18.67
5,692
Oct 15, 2026
17.87
18.01
17.07
18.01
18.01
878
Oct 14, 2026
18.05
19.49
17.00
17.09
17.09
11,385
Oct 13, 2026
18.00
18.00
17.50
18.00
18.00
8,758
Oct 9, 2026
16.75
18.00
16.75
17.38
17.38
2,094
Oct 7, 2026
17.38
17.38
17.38
17.38
17.38
253
Oct 5, 2026
19.00
19.30
19.00
19.03
19.03
1,033
Oct 2, 2026
20.00
20.00
18.29
18.50
18.50
8,251
Oct 1, 2026
19.96
19.96
19.86
19.86
19.86
978
Sep 30, 2026
0.270833
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
17.70
17.70
17.70
17.70
17.70
1,063
Sep 29, 2026
20.00
20.00
17.38
18.00
17.73
863
Sep 28, 2026
18.40
19.05
17.65
19.05
18.76
6,694
Sep 25, 2026
17.10
17.50
16.65
16.75
16.50
4,531
Sep 24, 2026
18.83
18.83
17.01
17.01
16.75
3,081
Sep 23, 2026
19.38
19.38
16.25
16.66
16.41
18,302
Sep 22, 2026
19.33
19.33
19.33
19.33
19.04
365
Sep 21, 2026
19.00
20.25
19.00
20.25
19.95
663
Sep 18, 2026
18.00
18.75
18.00
18.75
18.47
1,183
Sep 17, 2026
19.71
19.71
19.71
19.71
19.41
246
Sep 16, 2026
19.02
19.02
18.00
18.00
17.73
8,021
Sep 15, 2026
18.02
18.02
18.02
18.02
17.75
852
Sep 14, 2026
19.96
19.96
19.96
19.96
19.66
424
Sep 11, 2026
19.78
19.78
18.65
19.33
19.03
5,432
Sep 10, 2026
19.10
19.10
19.10
19.10
18.81
219
Sep 9, 2026
18.60
18.60
18.60
18.60
18.32
1,134
Sep 8, 2026
19.60
19.60
19.50
19.50
19.21
1,034
Sep 4, 2026
18.50
19.80
18.50
19.80
19.50
777
Sep 3, 2026
18.25
20.00
18.25
20.00
19.70
5,479
Sep 2, 2026
18.16
18.16
18.00
18.15
17.88
1,617
Sep 1, 2026
19.00
19.00
18.09
18.20
17.93
1,928
Aug 31, 2026
0.270833
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
18.55
18.55
17.45
17.45
17.19
2,386
Aug 28, 2026
19.89
19.89
17.72
18.55
18.00
7,278
Aug 27, 2026
19.92
19.92
19.38
19.49
18.91
3,750
Aug 26, 2026
19.50
20.00
18.75
19.92
19.33
5,786
Aug 25, 2026
19.50
20.50
19.50
19.90
19.31
10,111
Aug 14, 2026
21.23
21.70
20.00
20.44
19.84
6,207
Aug 13, 2026
20.61
21.28
20.61
21.28
20.65
1,528
Aug 12, 2026
21.55
21.55
20.03
20.99
20.37
6,970
Aug 11, 2026
22.62
22.62
21.48
21.96
21.31
8,270
Aug 10, 2026
22.95
23.20
22.95
22.95
22.27
2,920
Aug 7, 2026
21.87
22.96
21.87
22.80
22.13
2,606
Aug 6, 2026
21.47
22.18
20.50
21.88
21.24
3,439
Aug 4, 2026
21.50
21.50
20.45
20.45
19.85
2,726
Aug 3, 2026
20.62
20.79
20.62
20.79
20.18
1,666
Jul 31, 2026
0.270833
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
21.47
21.58
20.09
20.50
19.90
3,138
Jul 30, 2026
24.00
24.00
20.50
20.98
20.10
6,153
Jul 29, 2026
23.48
23.50
23.48
23.50
22.51
452
Jul 28, 2026
23.49
23.50
22.68
23.50
22.51
1,882
Jul 27, 2026
24.00
24.00
22.73
23.55
22.56
3,212
Jul 24, 2026
23.50
23.50
22.99
22.99
22.03
953
Jul 23, 2026
22.50
22.50
22.50
22.50
21.56
525
Jul 22, 2026
22.62
23.23
22.62
22.87
21.91
1,283
Jul 21, 2026
20.99
24.27
20.99
23.24
22.26
12,452
Jul 20, 2026
19.41
21.00
19.41
21.00
20.12
3,191
Jul 17, 2026
19.42
19.42
19.42
19.42
18.61
676
Jul 16, 2026
19.81
19.88
19.80
19.88
19.05
1,764
Jul 15, 2026
19.40
19.55
19.40
19.53
18.72
663
Jul 14, 2026
19.20
20.10
19.20
19.98
19.14
4,011
Jul 13, 2026
20.58
20.80
20.40
20.80
19.93
1,777
Jul 10, 2026
20.90
20.90
20.00
20.89
20.01
4,846
Jul 9, 2026
19.74
19.74
19.74
19.74
18.91
344
Jul 8, 2026
20.90
20.90
19.75
19.75
18.92
663
Jul 7, 2026
19.03
19.03
19.03
19.03
18.23
254
Jun 30, 2026
20.44
20.44
18.96
19.50
18.68
741
Jun 30, 2026
0.270833
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
19.95
19.97
19.00
19.01
17.95
15,189
Jun 26, 2026
19.90
19.90
19.50
19.51
18.43
1,184
Jun 25, 2026
19.50
19.50
19.25
19.25
18.18
2,511
Jun 24, 2026
20.60
20.60
19.99
19.99
18.88
1,294
Jun 23, 2026
20.15
20.15
20.15
20.15
19.03
439
Jun 22, 2026
19.03
19.50
19.00
19.00
17.94
1,713
Jun 18, 2026
19.00
21.49
18.63
20.00
18.89
4,400
Jun 17, 2026
19.40
19.50
19.40
19.50
18.42
1,688
Jun 16, 2026
19.55
20.00
19.55
19.60
18.51
858
Jun 15, 2026
20.99
20.99
19.00
19.27
18.20
4,373
Jun 12, 2026
18.65
20.29
18.46
19.54
18.45
2,942
Jun 11, 2026
18.24
18.95
18.24
18.50
17.47
2,300
Jun 10, 2026
20.00
20.00
17.85
17.85
16.86
5,704
Jun 9, 2026
19.85
19.85
19.50
19.50
18.42
3,787
Jun 4, 2026
20.21
20.45
20.21
20.45
19.31
791
Jun 3, 2026
19.63
19.63
19.63
19.63
18.53
1,519
Jun 2, 2026
20.78
20.78
20.00
20.03
18.91
2,320
Jun 1, 2026
20.90
20.90
20.90
20.90
19.73
680
May 29, 2026
0.270833
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
20.94
20.94
20.31
20.31
19.18
419
May 28, 2026
21.19
21.19
20.00
20.94
19.52
2,396
May 27, 2026
20.00
20.00
19.99
19.99
18.63
2,709
May 26, 2026
20.15
20.88
20.15
20.17
18.80
1,501
May 22, 2026
20.17
20.65
20.17
20.50
19.11
4,816
May 21, 2026
21.23
21.23
21.23
21.23
19.79
296
May 20, 2026
20.51
21.00
20.51
21.00
19.58
552
May 19, 2026
21.50
21.50
20.24
20.24
18.86
1,199
May 18, 2026
21.50
21.50
20.07
20.71
19.31
2,659
May 15, 2026
19.96
19.99
19.12
19.74
18.40
2,758
May 14, 2026
20.00
20.00
19.55
19.75
18.41
13,248
May 13, 2026
19.95
19.95
19.13
19.13
17.83
844
May 12, 2026
19.17
20.12
19.15
20.12
18.76
1,359
May 11, 2026
19.50
19.50
18.00
19.25
17.94
11,733
May 8, 2026
19.67
19.67
19.67
19.67
18.34
255
May 7, 2026
20.00
20.00
19.50
19.50
18.18
3,857
May 6, 2026
20.50
20.50
19.45
19.90
18.55
5,169
May 5, 2026
20.50
20.50
19.49
20.00
18.64
2,099
May 4, 2026
19.50
19.72
19.13
19.49
18.17
6,462
May 1, 2026
22.00
22.00
17.01
18.00
16.78
19,760
Apr 30, 2026
0.270833
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
21.75
22.00
21.75
22.00
20.51
2,650
Apr 29, 2026
21.98
22.00
21.98
22.00
20.26
720
Apr 28, 2026
21.36
21.36
21.36
21.36
19.67
443
Apr 27, 2026
21.30
22.29
21.30
22.29
20.52
357
Apr 23, 2026
21.94
21.94
21.01
21.02
19.35
709
Apr 22, 2026
21.41
21.50
21.40
21.40
19.70
2,009
Apr 21, 2026
20.68
20.68
20.68
20.68
19.04
190
Apr 20, 2026
21.40
21.40
20.51
20.66
19.02
820
Apr 15, 2026
20.55
21.37
20.55
21.37
19.68
387
Apr 14, 2026
20.00
21.00
20.00
20.55
18.92
3,124
Apr 13, 2026
20.02
20.02
20.02
20.02
18.43
724
Apr 10, 2026
21.70
21.78
21.70
21.71
19.99
1,165
Apr 9, 2026
20.17
22.50
20.17
22.00
20.26
9,548
Apr 8, 2026
20.70
20.70
20.13
20.24
18.64
2,359
Apr 7, 2026
19.75
19.75
19.75
19.75
18.18
167
Apr 6, 2026
19.55
20.70
19.55
20.70
19.06
1,124
Apr 2, 2026
20.35
20.35
19.50
19.50
17.95
827
Apr 1, 2026
20.59
20.59
20.59
20.59
18.96
378
Mar 31, 2026
0.270833
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
20.35
20.35
20.35
20.35
18.74
473
Mar 30, 2026
20.70
21.30
20.37
21.02
19.11
942
Mar 25, 2026
21.51
21.53
21.51
21.53
19.57
696
Mar 24, 2026
22.00
22.00
21.03
21.21
19.28
2,307
Mar 23, 2026
21.98
21.98
21.85
21.85
19.86
381
Mar 20, 2026
21.55
21.55
21.55
21.55
19.59
105
Mar 19, 2026
20.95
21.25
20.95
21.25
19.31
1,282
Mar 17, 2026
21.29
21.29
20.50
21.07
19.15
973
Mar 13, 2026
21.50
21.50
21.50
21.50
19.54
230
Mar 12, 2026
21.60
21.60
21.60
21.60
19.63
391
Mar 11, 2026
22.50
22.50
22.50
22.50
20.45
193
Mar 10, 2026
22.50
22.50
22.50
22.50
20.45
439
Mar 9, 2026
21.53
22.49
21.53
22.49
20.44
681
Mar 6, 2026
23.00
23.00
21.30
22.48
20.43
853
Mar 5, 2026
22.25
22.40
22.25
22.40
20.36
1,845
Mar 4, 2026
22.50
22.50
22.50
22.50
20.45
325
Mar 3, 2026
22.26
22.26
22.26
22.26
20.23
255
Mar 2, 2026
22.45
22.45
21.78
22.00
19.99
525
Feb 27, 2026
0.270833
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
22.19
22.19
22.19
22.19
20.17
475
Feb 25, 2026
21.81
21.81
21.81
21.81
19.82
585
Feb 24, 2026
22.22
22.50
22.00
22.17
20.15
3,338
Feb 23, 2026
22.20
22.20
21.75
22.17
20.15
1,915
Feb 20, 2026
22.20
22.20
22.00
22.20
20.18
1,055
Feb 19, 2026
22.60
22.60
22.35
22.35
20.31
2,562
Feb 18, 2026
22.99
22.99
22.99
22.99
20.89
342
Feb 17, 2026
22.50
23.06
22.50
23.06
20.96
968
Feb 12, 2026
23.00
23.25
22.25
22.95
20.86
2,264
Feb 11, 2026
23.10
23.33
23.10
23.33
21.20
543
Feb 10, 2026
23.00
23.20
23.00
23.20
21.09
775
Feb 9, 2026
23.45
23.45
23.45
23.45
21.31
1,062
Feb 6, 2026
23.40
23.40
23.40
23.40
21.27
126
Feb 5, 2026
23.36
23.36
23.36
23.36
21.23
137
Feb 4, 2026
23.20
23.38
23.20
23.22
21.10
706
Feb 3, 2026
23.16
23.16
23.16
23.16
21.04
913
Feb 2, 2026
23.00
23.60
22.04
23.42
21.29
2,523
Jan 30, 2026
0.270833
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
22.95
23.05
21.76
23.05
20.95
2,256
Jan 29, 2026
23.53
23.53
23.15
23.15
20.79
977
Jan 28, 2026
23.65
23.65
23.65
23.65
21.25
250
Jan 27, 2026
23.79
23.79
23.79
23.79
21.37
206
Jan 23, 2026
23.45
23.50
23.45
23.50
21.11
884
Jan 22, 2026
23.15
23.70
23.15
23.50
21.11
1,270
Jan 21, 2026
23.77
23.78
23.60
23.60
21.20
3,482
Jan 20, 2026
23.15
23.75
23.15
23.75
21.33
4,016
Jan 16, 2026
23.15
23.15
23.15
23.15
20.79
1,435
Jan 15, 2026
22.65
23.16
22.65
23.16
20.80
461
Jan 14, 2026
23.31
23.31
23.31
23.31
20.94
434
Jan 13, 2026
24.16
24.16
24.16
24.16
21.70
600
Jan 12, 2026
24.47
24.86
24.14
24.18
21.72
4,201
Jan 9, 2026
24.30
24.43
23.25
23.25
20.88
4,137
Jan 8, 2026
24.00
24.00
22.40
22.40
20.12
1,272
Jan 7, 2026
23.00
23.00
21.51
22.04
19.80
519
Jan 6, 2026
23.03
23.49
22.52
22.55
20.25
1,186
Jan 2, 2026
21.81
22.55
21.81
22.55
20.25
1,705
Dec 31, 2025
0.270833
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
24.00
24.00
21.60
21.60
19.16
1,873
Dec 29, 2025
22.46
22.46
22.46
22.46
19.92
149
Dec 26, 2025
22.30
22.30
22.30
22.30
19.78
352
Dec 24, 2025
21.77
21.77
21.77
21.77
19.31
318
Dec 23, 2025
21.75
21.75
21.75
21.75
19.29
160
Dec 19, 2025
21.07
21.07
21.05
21.05
18.67
366
Dec 17, 2025
21.01
21.08
21.01
21.05
18.67
862
Dec 16, 2025
22.35
23.01
21.00
21.00
18.63
3,937
Dec 15, 2025
22.95
22.95
22.35
22.35
19.82
578
Dec 12, 2025
21.49
22.90
21.49
22.09
19.59
1,178
Dec 11, 2025
22.97
22.97
22.97
22.97
20.37
195
Dec 10, 2025
22.50
24.42
21.52
23.20
20.58
14,188
Dec 9, 2025
20.00
20.88
20.00
20.45
18.14
2,311
Dec 8, 2025
19.50
20.30
19.30
19.30
17.12
750
Dec 5, 2025
19.25
19.25
19.25
19.25
17.07
592
Dec 4, 2025
19.50
19.50
19.01
19.25
17.07
2,188
Dec 3, 2025
20.17
20.38
20.00
20.00
17.74
1,301
Dec 1, 2025
21.03
22.00
19.42
21.36
18.95
4,857
Nov 28, 2025
0.270833
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
22.18
22.19
22.18
22.19
19.44
2,003
Nov 25, 2025
22.90
22.90
21.74
22.24
19.49
2,080
Nov 24, 2025
22.03
22.09
21.78
21.78
19.08
3,891
Nov 21, 2025
19.77
22.15
18.90
21.70
19.01
7,326
Nov 20, 2025
19.70
19.70
19.70
19.70
17.26
1,233
Nov 19, 2025
19.87
20.74
19.87
20.74
18.17
379
Nov 18, 2025
20.40
21.00
19.18
19.50
17.08
5,838
Nov 17, 2025
22.65
22.65
22.65
22.65
19.84
734
Nov 14, 2025
22.03
22.50
21.51
22.50
19.71
1,589
Nov 13, 2025
22.00
22.84
22.00
22.83
20.00
9,365
Nov 12, 2025
22.95
22.95
22.00
22.00
19.27
661
Nov 11, 2025
22.91
22.91
22.90
22.90
20.06
778
Nov 10, 2025
23.30
23.30
22.51
22.51
19.72
846
Nov 7, 2025
23.11
23.11
22.75
22.80
19.98
1,196
Nov 6, 2025
24.50
24.50
23.05
23.05
20.19
1,696
Nov 5, 2025
23.15
23.83
23.05
23.53
20.62
6,581
Nov 4, 2025
23.15
23.15
23.15
23.15
20.28
373
