NYSE:GPUS | Historical Stock Price | Hyperscale Data, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-12-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$9.62$1,083.27$121,932.40$13.72M$1.54B1996-12-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$14.35M$14.35M0——
2018-12-28$15.79M$15.79M0——
2018-12-27$15.79M$15.79M0——
2018-12-26$15.79M$15.79M0——
2018-12-24$14.35M$14.35M0——
2018-12-21$12.92M$12.92M0——
2018-12-20$14.35M$14.35M0——
2018-12-19$15.79M$15.79M0——
2018-12-18$14.35M$14.35M0——
2018-12-17$20.1M$20.1M0——
2018-12-14$21.53M$21.53M0——
2018-12-13$22.97M$22.97M0——
2018-12-12$24.4M$24.4M0——
2018-12-11$24.4M$24.4M0——
2018-12-10$25.84M$25.84M0——
2018-12-07$25.84M$25.84M0——
2018-12-06$27.27M$27.27M0——
2018-12-04$28.71M$28.71M0——
2018-12-03$31.58M$31.58M0——
2018-11-30$31.58M$31.58M0——
2018-11-29$33.01M$33.01M0——
2018-11-28$33.01M$33.01M0——
2018-11-27$33.01M$33.01M0——
2018-11-26$34.45M$34.45M0——
2018-11-23$31.58M$31.58M0——
2018-11-21$33.01M$33.01M0——
2018-11-20$33.01M$33.01M0——
2018-11-19$35.89M$35.89M0——
2018-11-16$35.89M$35.89M0——
2018-11-15$41.63M$41.63M0——
2018-11-14$38.76M$38.76M0——
2018-11-13$40.19M$40.19M0——
2018-11-12$40.19M$40.19M0——
2018-11-09$41.63M$41.63M0——
2018-11-08$43.06M$43.06M0——
2018-11-07$43.06M$43.06M0——
2018-11-06$43.06M$43.06M0——
2018-11-05$41.63M$41.63M0——
2018-11-02$38.76M$38.76M0——
2018-11-01$41.63M$41.63M0——
2018-10-31$37.32M$37.32M0——
2018-10-30$38.76M$38.76M0——
2018-10-29$37.32M$37.32M0——
2018-10-26$35.89M$35.89M0——
2018-10-25$37.32M$37.32M0——
2018-10-24$38.76M$38.76M0——
2018-10-23$38.76M$38.76M0——
2018-10-22$43.06M$43.06M0——
2018-10-19$44.5M$44.5M0——
2018-10-18$44.5M$44.5M0——
2018-10-17$45.93M$45.93M0——
2018-10-16$45.93M$45.93M0——
2018-10-15$50.24M$50.24M0——
2018-10-12$50.24M$50.24M0——
2018-10-11$47.37M$47.37M0——
2018-10-10$45.93M$45.93M0——
2018-10-09$53.11M$53.11M0——
2018-10-08$54.55M$54.55M0——
2018-10-05$53.11M$53.11M0——
2018-10-04$57.42M$57.42M0——
2018-10-03$58.85M$58.85M0——
2018-10-02$55.98M$55.98M0——
2018-10-01$60.29M$60.29M0——
2018-09-28$60.29M$60.29M0——
2018-09-27$60.29M$60.29M0——
2018-09-26$60.29M$60.29M0——
2018-09-25$60.29M$60.29M0——
2018-09-24$60.29M$60.29M0——
2018-09-21$61.72M$61.72M0——
2018-09-20$60.29M$60.29M0——
2018-09-19$63.16M$63.16M0——
2018-09-18$61.72M$61.72M0——
2018-09-17$60.29M$60.29M0——
2018-09-14$66.03M$66.03M0——
2018-09-13$67.46M$67.46M0——
2018-09-12$63.16M$63.16M0——
2018-09-11$63.16M$63.16M0——
2018-09-10$67.46M$67.46M0——
2018-09-07$70.33M$70.33M0——
2018-09-06$70.33M$70.33M0——
2018-09-05$74.64M$74.64M0——
2018-09-04$80.38M$80.38M0——
2018-08-31$70.33M$70.33M0——
2018-08-30$70.33M$70.33M0——
2018-08-29$70.33M$70.33M0——
2018-08-28$68.9M$68.9M0——
2018-08-27$60.29M$60.29M0——
2018-08-24$58.85M$58.85M0——
2018-08-23$57.42M$57.42M0——
2018-08-22$57.42M$57.42M0——
2018-08-21$57.42M$57.42M0——
2018-08-20$60.29M$60.29M0——
2018-08-17$58.85M$58.85M0——
2018-08-16$57.42M$57.42M0——
2018-08-15$58.85M$58.85M0——
2018-08-14$68.9M$68.9M0——
2018-08-13$68.9M$68.9M0——
2018-08-10$64.59M$64.59M0——
2018-08-09$66.03M$66.03M0——
2018-08-08$64.59M$64.59M0——
2018-08-07$64.59M$64.59M0——
2018-08-06$67.46M$67.46M0——
2018-08-03$67.46M$67.46M0——
2018-08-02$64.59M$64.59M0——
2018-08-01$66.03M$66.03M0——
2018-07-31$63.16M$63.16M0——
2018-07-30$66.03M$66.03M0——
2018-07-27$73.21M$73.21M0——
2018-07-26$74.64M$74.64M0——
2018-07-25$73.21M$73.21M0——
2018-07-24$77.51M$77.51M0——
2018-07-23$78.95M$78.95M0——
2018-07-20$77.51M$77.51M0——
2018-07-19$78.95M$78.95M0——
2018-07-18$80.38M$80.38M0——
2018-07-17$90.43M$90.43M0——
2018-07-16$78.95M$78.95M0——
2018-07-13$74.64M$74.64M0——
2018-07-12$76.08M$76.08M0——
2018-07-11$74.64M$74.64M0——
2018-07-10$73.21M$73.21M0——
2018-07-09$76.08M$76.08M0——
2018-07-06$76.08M$76.08M0——
2018-07-05$76.08M$76.08M0——
2018-07-03$74.64M$74.64M0——
2018-07-02$76.08M$76.08M0——
2018-06-29$77.51M$77.51M0——
2018-06-28$77.51M$77.51M0——
2018-06-27$74.64M$74.64M0——
2018-06-26$81.82M$81.82M0——
2018-06-25$81.82M$81.82M0——
2018-06-22$86.12M$86.12M0——
2018-06-21$87.56M$87.56M0——
2018-06-20$87.56M$87.56M0——
2018-06-19$84.69M$84.69M0——
2018-06-18$87.56M$87.56M0——
2018-06-15$89M$89M0——
2018-06-14$91.87M$91.87M0——
2018-06-13$89M$89M0——
2018-06-12$91.87M$91.87M0——
2018-06-11$91.87M$91.87M0——
2018-06-08$97.61M$97.61M0——
2018-06-07$93.3M$93.3M0——
2018-06-06$93.3M$93.3M0——
2018-06-05$87.56M$87.56M0——
2018-06-04$87.56M$87.56M0——
2018-06-01$91.87M$91.87M0——
2018-05-31$91.87M$91.87M0——
2018-05-30$93.3M$93.3M0——
2018-05-29$99.04M$99.04M0——
2018-05-25$101.91M$101.91M0——
2018-05-24$100.48M$100.48M0——
2018-05-23$101.91M$101.91M0——
2018-05-22$103.35M$103.35M0——
2018-05-21$111.96M$111.96M0——
2018-05-18$113.4M$113.4M0——
2018-05-17$116.27M$116.27M0——
2018-05-16$111.96M$111.96M0——
2018-05-15$127.75M$127.75M0——
2018-05-14$124.88M$124.88M0——
2018-05-11$124.88M$124.88M0——
2018-05-10$123.44M$123.44M0——
2018-05-09$120.57M$120.57M0——
2018-05-08$117.7M$117.7M0——
2018-05-07$123.44M$123.44M0——
2018-05-04$133.49M$133.49M0——
2018-05-03$137.8M$137.8M0——
2018-05-02$134.93M$134.93M0——
2018-05-01$137.8M$137.8M0——
2018-04-30$143.54M$143.54M0——
2018-04-27$137.8M$137.8M0——
2018-04-26$134.93M$134.93M0——
2018-04-25$139.23M$139.23M0——
2018-04-24$149.28M$149.28M0——
2018-04-23$143.54M$143.54M0——
2018-04-20$147.85M$147.85M0——
2018-04-19$147.85M$147.85M0——
2018-04-18$157.89M$157.89M0——
2018-04-17$177.99M$177.99M0——
2018-04-16$165.07M$165.07M0——
2018-04-13$173.68M$173.68M0——
2018-04-12$172.25M$172.25M0——
2018-04-11$119.14M$119.14M0——
2018-04-10$111.96M$111.96M0——
2018-04-09$113.4M$113.4M0——
2018-04-06$114.83M$114.83M0——
2018-04-05$120.57M$120.57M0——
2018-04-04$116.27M$116.27M0——
2018-04-03$120.57M$120.57M0——
2018-04-02$109.09M$109.09M0——
2018-03-29$114.83M$114.83M0——
2018-03-28$119.14M$119.14M0——
2018-03-27$127.75M$127.75M0——
2018-03-26$143.54M$143.54M0——
2018-03-23$147.85M$147.85M0——
2018-03-22$140.67M$140.67M0——
2018-03-21$156.46M$156.46M0——
2018-03-20$150.72M$150.72M0——
2018-03-19$159.33M$159.33M0——
2018-03-16$176.55M$176.55M0——
2018-03-15$185.17M$185.17M0——
2018-03-14$189.47M$189.47M0——
2018-03-13$188.04M$188.04M0——
2018-03-12$198.09M$198.09M0——
2018-03-09$182.3M$182.3M0——
2018-03-08$185.17M$185.17M0——
2018-03-07$182.3M$182.3M0——
2018-03-06$198.09M$198.09M0——
2018-03-05$203.83M$203.83M0——
2018-03-02$202.39M$202.39M0——
2018-03-01$208.13M$208.13M0——
2018-02-28$215.31M$215.31M0——
2018-02-27$231.1M$231.1M0——
2018-02-26$242.58M$242.58M0——
2018-02-23$238.28M$238.28M0——
2018-02-22$248.33M$248.33M0——
2018-02-21$255.5M$255.5M0——
2018-02-20$288.52M$288.52M0——
2018-02-16$252.63M$252.63M0——
2018-02-15$268.42M$268.42M0——
2018-02-14$245.45M$245.45M0——
2018-02-13$218.18M$218.18M0——
2018-02-12$228.23M$228.23M0——
2018-02-09$238.28M$238.28M0——
2018-02-08$225.36M$225.36M0——
2018-02-07$235.41M$235.41M0——
2018-02-06$232.54M$232.54M0——
2018-02-05$172.25M$172.25M0——
2018-02-02$231.1M$231.1M0——
2018-02-01$279.9M$279.9M0——
2018-01-31$324.4M$324.4M0——
2018-01-30$304.31M$304.31M0——
2018-01-29$315.79M$315.79M0——
2018-01-26$318.66M$318.66M0——
2018-01-25$320.1M$320.1M0——
2018-01-24$333.01M$333.01M0——
2018-01-23$317.22M$317.22M0——
2018-01-22$311.48M$311.48M0——
2018-01-19$331.58M$331.58M0——
2018-01-18$337.32M$337.32M0——
2018-01-17$325.84M$325.84M0——
2018-01-16$330.14M$330.14M0——
2018-01-12$391.87M$391.87M0——
2018-01-11$403.35M$403.35M0——
2018-01-10$387.56M$387.56M0——
2018-01-09$282.77M$282.77M0——
2018-01-08$343.06M$343.06M0——
2018-01-05$409.09M$409.09M0——
2018-01-04$440.67M$440.67M0——
2018-01-03$442.1M$442.1M0——
2018-01-02$502.39M$502.39M0——