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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$780,501.81$780,501.8142——
2020-12-30$742,822.44$742,822.4432——
2020-12-29$830,741.00$830,741.0071——
2020-12-28$898,922.75$898,922.75231——
2020-12-24$683,611.94$683,611.9416——
2020-12-23$687,200.44$687,200.4419——
2020-12-22$714,114.31$714,114.3158——
2020-12-21$662,080.88$662,080.8828——
2020-12-18$683,611.94$683,611.9435——
2020-12-17$665,669.38$665,669.3836——
2020-12-16$730,262.63$730,262.6359——
2020-12-15$653,109.56$653,109.5620——
2020-12-14$645,932.56$645,932.5612——
2020-12-11$705,143.00$705,143.008——
2020-12-10$742,822.44$742,822.4410——
2020-12-09$694,377.50$694,377.5025——
2020-12-08$787,678.81$787,678.8123——
2020-12-07$760,765.00$760,765.0034——
2020-12-04$791,267.38$791,267.3821——
2020-12-03$762,559.25$762,559.2518——
2020-12-02$823,564.00$823,564.0029——
2020-12-01$803,827.13$803,827.1337——
2020-11-30$979,664.31$979,664.3147——
2020-11-27$1.09M$1.09M29——
2020-11-25$1.2M$1.2M147——
2020-11-24$1.13M$1.13M414——
2020-11-23$1.29M$1.29M1,689——
2020-11-20$382,176.75$382,176.7568——
2020-11-19$324,760.53$324,760.5335——
2020-11-18$305,023.69$305,023.6911——
2020-11-17$305,023.69$305,023.6918——
2020-11-16$315,789.25$315,789.2518——
2020-11-13$312,200.72$312,200.7220——
2020-11-12$294,258.16$294,258.165——
2020-11-11$297,846.66$297,846.666——
2020-11-10$305,023.69$305,023.6918——
2020-11-09$299,640.94$299,640.9413——
2020-11-06$301,435.19$301,435.1915——
2020-11-05$281,698.34$281,698.346——
2020-11-04$278,109.84$278,109.8410——
2020-11-03$278,109.84$278,109.844——
2020-11-02$267,344.31$267,344.316——
2020-10-30$270,932.81$270,932.8110——
2020-10-29$305,023.69$305,023.6910——
2020-10-28$308,612.22$308,612.2211——
2020-10-27$353,468.63$353,468.6317——
2020-10-26$349,880.13$349,880.1311——
2020-10-23$344,497.34$344,497.347——
2020-10-22$353,468.63$353,468.6316——
2020-10-21$353,468.63$353,468.6311——
2020-10-20$362,439.91$362,439.917——
2020-10-19$374,999.72$374,999.729——
2020-10-16$392,942.28$392,942.2821——
2020-10-15$392,942.28$392,942.288——
2020-10-14$398,325.06$398,325.0627——
2020-10-13$394,736.56$394,736.567——
2020-10-12$405,502.09$405,502.0912——
2020-10-09$421,650.41$421,650.4118——
2020-10-08$461,124.06$461,124.06172——
2020-10-07$457,535.53$457,535.5363——
2020-10-06$387,559.53$387,559.5322——
2020-10-05$366,028.44$366,028.4416——
2020-10-02$405,502.09$405,502.09158——
2020-10-01$355,262.91$355,262.913——
2020-09-30$360,645.66$360,645.663——
2020-09-29$358,851.41$358,851.417——
2020-09-28$348,085.88$348,085.8815——
2020-09-25$357,057.16$357,057.1621——
2020-09-24$418,061.88$418,061.8866——
2020-09-23$355,262.91$355,262.9152——
2020-09-22$321,172.00$321,172.001——
2020-09-21$312,200.72$312,200.722——
2020-09-18$330,143.28$330,143.282——
2020-09-17$321,172.00$321,172.003——
2020-09-16$333,731.81$333,731.814——
2020-09-15$321,172.00$321,172.005——
2020-09-14$337,320.31$337,320.315——
2020-09-11$353,468.63$353,468.636——
2020-09-10$407,296.34$407,296.3410——
2020-09-09$391,148.03$391,148.0310——
2020-09-08$374,999.72$374,999.7218——
2020-09-04$353,468.63$353,468.63256——
2020-09-03$278,109.84$278,109.842——
2020-09-02$305,023.69$305,023.691——
2020-09-01$312,200.72$312,200.723——
2020-08-31$328,349.03$328,349.033——
2020-08-28$310,406.47$310,406.471——
2020-08-27$306,817.97$306,817.972——
2020-08-26$326,554.78$326,554.786——
2020-08-25$326,554.78$326,554.784——
2020-08-24$305,023.69$305,023.694——
2020-08-21$348,085.88$348,085.882——
2020-08-20$362,439.91$362,439.914——
2020-08-19$373,205.47$373,205.472——
2020-08-18$376,793.97$376,793.975——
2020-08-17$401,913.56$401,913.5615——
2020-08-14$380,382.50$380,382.505——
2020-08-13$394,736.56$394,736.562——
2020-08-12$400,119.31$400,119.314——
2020-08-11$405,502.09$405,502.096——
2020-08-10$439,592.97$439,592.976——
2020-08-07$459,329.81$459,329.815——
2020-08-06$461,124.06$461,124.0610——
2020-08-05$500,597.72$500,597.7210——
2020-08-04$522,128.81$522,128.8120——
2020-08-03$491,626.44$491,626.4441——
2020-07-31$504,186.22$504,186.2238——
2020-07-30$480,860.88$480,860.8823——
2020-07-29$446,770.00$446,770.0018——
2020-07-28$439,592.97$439,592.9718——
2020-07-27$471,889.59$471,889.5918——
2020-07-24$523,923.06$523,923.0640——
2020-07-23$486,243.66$486,243.669——
2020-07-22$491,626.44$491,626.4429——
2020-07-21$545,454.13$545,454.1317——
2020-07-20$532,894.31$532,894.31432——
2020-07-17$369,616.94$369,616.941——
2020-07-16$373,205.47$373,205.471——
2020-07-15$378,588.25$378,588.252——
2020-07-14$364,234.19$364,234.192——
2020-07-13$380,382.50$380,382.506——
2020-07-10$373,205.47$373,205.471——
2020-07-09$367,822.69$367,822.692——
2020-07-08$382,176.75$382,176.753——
2020-07-07$394,736.56$394,736.562——
2020-07-06$410,884.88$410,884.881——
2020-07-02$401,913.56$401,913.562——
2020-07-01$394,736.56$394,736.563——
2020-06-30$439,592.97$439,592.976——
2020-06-29$412,679.13$412,679.133——
2020-06-26$400,119.31$400,119.313——
2020-06-25$396,530.81$396,530.813——
2020-06-24$392,942.28$392,942.284——
2020-06-23$430,621.69$430,621.692——
2020-06-22$441,387.22$441,387.225——
2020-06-19$452,152.78$452,152.782——
2020-06-18$475,478.13$475,478.135——
2020-06-17$482,655.16$482,655.163——
2020-06-16$511,363.25$511,363.254——
2020-06-15$545,454.13$545,454.134——
2020-06-12$541,865.63$541,865.6312——
2020-06-11$475,478.13$475,478.1319——
2020-06-10$547,248.38$547,248.38703——
2020-06-09$254,784.50$254,784.502——
2020-06-08$254,784.50$254,784.502——
2020-06-05$236,841.92$236,841.925——
2020-06-04$267,344.31$267,344.3125——
2020-06-03$224,282.13$224,282.138——
2020-06-02$233,253.42$233,253.4211——
2020-06-01$231,459.16$231,459.1621——
2020-05-29$190,191.25$190,191.252——
2020-05-28$191,985.50$191,985.505——
2020-05-27$188,396.98$188,396.981——
2020-05-26$190,191.25$190,191.251——
2020-05-22$188,396.98$188,396.981——
2020-05-21$190,191.25$190,191.252——
2020-05-20$197,368.28$197,368.281——
2020-05-19$197,368.28$197,368.281——
2020-05-18$200,956.78$200,956.782——
2020-05-15$188,396.98$188,396.982——
2020-05-14$188,396.98$188,396.986——
2020-05-13$183,014.22$183,014.225——
2020-05-12$206,339.56$206,339.562——
2020-05-11$209,928.08$209,928.083——
2020-05-08$231,459.16$231,459.1610——
2020-05-07$224,282.13$224,282.138——
2020-05-06$208,133.81$208,133.815——
2020-05-05$197,368.28$197,368.281——
2020-05-04$204,545.30$204,545.301——
2020-05-01$197,368.28$197,368.282——
2020-04-30$220,693.61$220,693.612——
2020-04-29$222,487.88$222,487.885——
2020-04-28$215,310.84$215,310.842——
2020-04-27$215,310.84$215,310.841——
2020-04-24$217,105.11$217,105.112——
2020-04-23$224,282.13$224,282.137——
2020-04-22$200,956.78$200,956.782——
2020-04-21$197,368.28$197,368.283——
2020-04-20$200,956.78$200,956.784——
2020-04-17$202,751.05$202,751.051——
2020-04-16$206,339.56$206,339.561——
2020-04-15$211,722.33$211,722.333——
2020-04-14$199,162.53$199,162.532——
2020-04-13$190,191.25$190,191.254——
2020-04-09$202,751.05$202,751.056——
2020-04-08$222,487.88$222,487.8819——
2020-04-07$276,315.59$276,315.59304——
2020-04-06$143,540.56$143,540.561——
2020-04-03$130,980.77$130,980.771——
2020-04-02$143,540.56$143,540.562——
2020-04-01$152,511.84$152,511.8414——
2020-03-31$125,597.99$125,597.990——
2020-03-30$125,597.99$125,597.990——
2020-03-27$134,569.28$134,569.281——
2020-03-26$145,334.81$145,334.811——
2020-03-25$125,597.99$125,597.991——
2020-03-24$118,420.96$118,420.961——
2020-03-23$114,832.45$114,832.451——
2020-03-20$127,392.25$127,392.251——
2020-03-19$123,803.73$123,803.730——
2020-03-18$113,038.20$113,038.201——
2020-03-17$147,129.08$147,129.080——
2020-03-16$147,129.08$147,129.081——
2020-03-13$161,483.14$161,483.140——
2020-03-12$154,306.11$154,306.111——
2020-03-11$183,014.22$183,014.220——
2020-03-10$183,014.22$183,014.221——
2020-03-09$184,808.47$184,808.472——
2020-03-06$202,751.05$202,751.051——
2020-03-05$217,105.11$217,105.113——
2020-03-04$231,459.16$231,459.161——
2020-03-03$213,516.59$213,516.592——
2020-03-02$190,191.25$190,191.252——
2020-02-28$193,779.77$193,779.771——
2020-02-27$209,928.08$209,928.082——
2020-02-26$240,430.44$240,430.443——
2020-02-25$279,904.09$279,904.091——
2020-02-24$315,789.25$315,789.253——
2020-02-21$317,583.50$317,583.5057——
2020-02-20$276,315.59$276,315.591——
2020-02-19$276,315.59$276,315.591——
2020-02-18$278,109.84$278,109.841——
2020-02-14$283,492.63$283,492.631——
2020-02-13$287,081.13$287,081.133——
2020-02-12$276,315.59$276,315.593——
2020-02-11$252,990.25$252,990.252——
2020-02-10$258,373.02$258,373.024——
2020-02-07$233,253.42$233,253.421——
2020-02-06$256,578.75$256,578.752——
2020-02-05$278,109.84$278,109.843——
2020-02-04$260,167.27$260,167.271——
2020-02-03$267,344.31$267,344.311——
2020-01-31$276,315.59$276,315.591——
2020-01-30$292,463.91$292,463.912——
2020-01-29$274,521.31$274,521.315——
2020-01-28$288,875.38$288,875.388——
2020-01-27$261,961.53$261,961.533——
2020-01-24$278,109.84$278,109.842——
2020-01-23$254,784.50$254,784.501——
2020-01-22$256,578.75$256,578.751——
2020-01-21$252,990.25$252,990.252——
2020-01-17$260,167.27$260,167.272——
2020-01-16$261,961.53$261,961.534——
2020-01-15$249,401.73$249,401.732——
2020-01-14$258,373.02$258,373.023——
2020-01-13$240,430.44$240,430.442——
2020-01-10$269,138.56$269,138.561——
2020-01-09$272,727.06$272,727.063——
2020-01-08$294,258.16$294,258.164——
2020-01-07$340,908.84$340,908.8414——
2020-01-06$279,904.09$279,904.093——
2020-01-03$272,727.06$272,727.068——
2020-01-02$430,621.69$430,621.6911——