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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$213,516.59$213,516.5913——
2021-12-30$224,282.13$224,282.1314——
2021-12-29$217,105.11$217,105.1113——
2021-12-28$224,282.13$224,282.1311——
2021-12-27$240,430.44$240,430.4415——
2021-12-23$254,784.50$254,784.509——
2021-12-22$258,373.02$258,373.028——
2021-12-21$265,550.03$265,550.0313——
2021-12-20$269,138.56$269,138.5615——
2021-12-17$288,875.38$288,875.3819——
2021-12-16$281,698.34$281,698.3419——
2021-12-15$297,846.66$297,846.6619——
2021-12-14$272,727.06$272,727.068——
2021-12-13$276,315.59$276,315.596——
2021-12-10$287,081.13$287,081.139——
2021-12-09$287,081.13$287,081.1313——
2021-12-08$312,200.72$312,200.7213——
2021-12-07$290,669.63$290,669.6312——
2021-12-06$274,521.31$274,521.3113——
2021-12-03$269,138.56$269,138.5622——
2021-12-02$292,463.91$292,463.9117——
2021-12-01$290,669.63$290,669.6323——
2021-11-30$319,377.75$319,377.7517——
2021-11-29$322,966.28$322,966.2821——
2021-11-26$322,966.28$322,966.2816——
2021-11-24$340,908.84$340,908.8432——
2021-11-23$331,937.56$331,937.5644——
2021-11-22$355,262.91$355,262.9147——
2021-11-19$376,793.97$376,793.97100——
2021-11-18$317,583.50$317,583.5092——
2021-11-17$349,880.13$349,880.1326——
2021-11-16$367,822.69$367,822.6925——
2021-11-15$387,559.53$387,559.5343——
2021-11-12$360,645.66$360,645.6625——
2021-11-11$367,822.69$367,822.6921——
2021-11-10$373,205.47$373,205.4730——
2021-11-09$392,942.28$392,942.2829——
2021-11-08$389,353.78$389,353.7843——
2021-11-05$382,176.75$382,176.7546——
2021-11-04$374,999.72$374,999.7222——
2021-11-03$382,176.75$382,176.7529——
2021-11-02$392,942.28$392,942.2853——
2021-11-01$407,296.34$407,296.3437——
2021-10-29$416,267.63$416,267.6333——
2021-10-28$423,444.66$423,444.6659——
2021-10-27$410,884.88$410,884.88123——
2021-10-26$425,238.91$425,238.9143——
2021-10-25$423,444.66$423,444.6623——
2021-10-22$410,884.88$410,884.8836——
2021-10-21$437,798.72$437,798.7219——
2021-10-20$437,798.72$437,798.7222——
2021-10-19$421,650.41$421,650.4116——
2021-10-18$421,650.41$421,650.4112——
2021-10-15$423,444.66$423,444.6623——
2021-10-14$412,679.13$412,679.139——
2021-10-13$419,856.16$419,856.1613——
2021-10-12$407,296.34$407,296.349——
2021-10-11$414,473.38$414,473.3811——
2021-10-08$410,884.88$410,884.889——
2021-10-07$416,267.63$416,267.6318——
2021-10-06$414,473.38$414,473.3820——
2021-10-05$430,621.69$430,621.6911——
2021-10-04$421,650.41$421,650.4117——
2021-10-01$443,181.50$443,181.5026——
2021-09-30$436,004.47$436,004.4748——
2021-09-29$418,061.88$418,061.8815——
2021-09-28$400,119.31$400,119.3113——
2021-09-27$412,679.13$412,679.1312——
2021-09-24$403,707.84$403,707.8416——
2021-09-23$423,444.66$423,444.6615——
2021-09-22$414,473.38$414,473.3814——
2021-09-21$403,707.84$403,707.8413——
2021-09-20$403,707.84$403,707.8422——
2021-09-17$436,004.47$436,004.4711——
2021-09-16$446,770.00$446,770.0011——
2021-09-15$471,889.59$471,889.5928——
2021-09-14$457,535.53$457,535.5313——
2021-09-13$470,095.34$470,095.3415——
2021-09-10$500,597.72$500,597.7218——
2021-09-09$507,774.75$507,774.7514——
2021-09-08$493,420.69$493,420.6915——
2021-09-07$479,066.63$479,066.6311——
2021-09-03$477,272.38$477,272.389——
2021-09-02$484,449.41$484,449.4112——
2021-09-01$459,329.81$459,329.8110——
2021-08-31$459,329.81$459,329.819——
2021-08-30$448,564.25$448,564.2510——
2021-08-27$439,592.97$439,592.9710——
2021-08-26$441,387.22$441,387.2211——
2021-08-25$455,741.28$455,741.2811——
2021-08-24$450,358.53$450,358.5317——
2021-08-23$425,238.91$425,238.9111——
2021-08-20$405,502.09$405,502.0910——
2021-08-19$396,530.81$396,530.8119——
2021-08-18$423,444.66$423,444.6614——
2021-08-17$427,033.19$427,033.1932——
2021-08-16$486,243.66$486,243.6656——
2021-08-13$488,037.91$488,037.9119——
2021-08-12$495,214.94$495,214.9415——
2021-08-11$479,066.63$479,066.6324——
2021-08-10$461,124.06$461,124.0612——
2021-08-09$450,358.53$450,358.5319——
2021-08-06$446,770.00$446,770.0015——
2021-08-05$437,798.72$437,798.729——
2021-08-04$430,621.69$430,621.698——
2021-08-03$418,061.88$418,061.8810——
2021-08-02$419,856.16$419,856.1615——
2021-07-30$410,884.88$410,884.888——
2021-07-29$421,650.41$421,650.4113——
2021-07-28$437,798.72$437,798.7241——
2021-07-27$416,267.63$416,267.6314——
2021-07-26$439,592.97$439,592.9719——
2021-07-23$421,650.41$421,650.4115——
2021-07-22$412,679.13$412,679.1310——
2021-07-21$427,033.19$427,033.1918——
2021-07-20$410,884.88$410,884.8811——
2021-07-19$391,148.03$391,148.0312——
2021-07-16$400,119.31$400,119.3115——
2021-07-15$409,090.59$409,090.5918——
2021-07-14$409,090.59$409,090.5927——
2021-07-13$436,004.47$436,004.47149——
2021-07-12$412,679.13$412,679.1320——
2021-07-09$450,358.53$450,358.5319——
2021-07-08$412,679.13$412,679.1327——
2021-07-07$436,004.47$436,004.4720——
2021-07-06$468,301.09$468,301.099——
2021-07-02$475,478.13$475,478.1314——
2021-07-01$491,626.44$491,626.4417——
2021-06-30$505,980.50$505,980.5019——
2021-06-29$554,425.44$554,425.4418——
2021-06-28$543,659.88$543,659.8829——
2021-06-25$516,746.03$516,746.0328——
2021-06-24$523,923.06$523,923.0610——
2021-06-23$518,540.28$518,540.2812——
2021-06-22$493,420.69$493,420.6917——
2021-06-21$486,243.66$486,243.6617——
2021-06-18$491,626.44$491,626.4436——
2021-06-17$486,243.66$486,243.6624——
2021-06-16$509,569.00$509,569.0039——
2021-06-15$543,659.88$543,659.88291——
2021-06-14$538,277.13$538,277.1317——
2021-06-11$543,659.88$543,659.8822——
2021-06-10$527,511.56$527,511.5613——
2021-06-09$518,540.28$518,540.2828——
2021-06-08$507,774.75$507,774.7515——
2021-06-07$523,923.06$523,923.0618——
2021-06-04$491,626.44$491,626.449——
2021-06-03$495,214.94$495,214.9414——
2021-06-02$513,157.50$513,157.5016——
2021-06-01$507,774.75$507,774.7518——
2021-05-28$484,449.41$484,449.4121——
2021-05-27$511,363.25$511,363.2532——
2021-05-26$473,683.84$473,683.8420——
2021-05-25$466,506.84$466,506.8450——
2021-05-24$421,650.41$421,650.4132——
2021-05-21$441,387.22$441,387.2210——
2021-05-20$441,387.22$441,387.228——
2021-05-19$423,444.66$423,444.6613——
2021-05-18$444,975.75$444,975.7511——
2021-05-17$423,444.66$423,444.667——
2021-05-14$423,444.66$423,444.6613——
2021-05-13$421,650.41$421,650.4116——
2021-05-12$403,707.84$403,707.848——
2021-05-11$428,827.44$428,827.4410——
2021-05-10$428,827.44$428,827.4412——
2021-05-07$444,975.75$444,975.7513——
2021-05-06$443,181.50$443,181.5032——
2021-05-05$505,980.50$505,980.50208——
2021-05-04$475,478.13$475,478.1325——
2021-05-03$574,162.25$574,162.2535——
2021-04-30$538,277.13$538,277.1378——
2021-04-29$495,214.94$495,214.9420——
2021-04-28$511,363.25$511,363.2540——
2021-04-27$448,564.25$448,564.2523——
2021-04-26$457,535.53$457,535.5311——
2021-04-23$428,827.44$428,827.449——
2021-04-22$409,090.59$409,090.5916——
2021-04-21$405,502.09$405,502.0919——
2021-04-20$374,999.72$374,999.7220——
2021-04-19$394,736.56$394,736.5625——
2021-04-16$437,798.72$437,798.7223——
2021-04-15$457,535.53$457,535.5331——
2021-04-14$502,391.97$502,391.9718——
2021-04-13$525,717.31$525,717.3118——
2021-04-12$534,688.63$534,688.6324——
2021-04-09$577,750.75$577,750.7511——
2021-04-08$586,722.06$586,722.0626——
2021-04-07$577,750.75$577,750.7519——
2021-04-06$595,693.31$595,693.3131——
2021-04-05$581,339.25$581,339.2527——
2021-04-01$575,956.50$575,956.5018——
2021-03-31$590,310.56$590,310.5623——
2021-03-30$550,836.94$550,836.9416——
2021-03-29$538,277.13$538,277.1317——
2021-03-26$552,631.19$552,631.1922——
2021-03-25$590,310.56$590,310.5657——
2021-03-24$532,894.31$532,894.3137——
2021-03-23$586,722.06$586,722.0635——
2021-03-22$633,372.75$633,372.7522——
2021-03-19$635,167.00$635,167.0023——
2021-03-18$653,109.56$653,109.5632——
2021-03-17$701,554.50$701,554.5032——
2021-03-16$640,549.75$640,549.7530——
2021-03-15$710,525.81$710,525.8135——
2021-03-12$681,817.69$681,817.6932——
2021-03-11$683,611.94$683,611.9422——
2021-03-10$651,315.31$651,315.3148——
2021-03-09$644,138.25$644,138.2542——
2021-03-08$574,162.25$574,162.2538——
2021-03-05$550,836.94$550,836.9449——
2021-03-04$565,190.94$565,190.9464——
2021-03-03$662,080.88$662,080.8850——
2021-03-02$705,143.00$705,143.0039——
2021-03-01$757,176.50$757,176.5045——
2021-02-26$726,674.13$726,674.1337——
2021-02-25$764,353.50$764,353.5061——
2021-02-24$828,946.75$828,946.7555——
2021-02-23$811,004.19$811,004.19115——
2021-02-22$970,693.06$970,693.06142——
2021-02-19$1.21M$1.21M164——
2021-02-18$1.21M$1.21M222——
2021-02-17$1.41M$1.41M242——
2021-02-16$1.12M$1.12M112——
2021-02-12$1.02M$1.02M102——
2021-02-11$920,453.88$920,453.8867——
2021-02-10$906,099.81$906,099.8171——
2021-02-09$931,219.38$931,219.3852——
2021-02-08$891,745.75$891,745.7568——
2021-02-05$816,386.94$816,386.9428——
2021-02-04$855,860.63$855,860.6344——
2021-02-03$836,123.75$836,123.7526——
2021-02-02$837,918.06$837,918.0647——
2021-02-01$821,769.75$821,769.7526——
2021-01-29$832,535.25$832,535.2556——
2021-01-28$852,272.06$852,272.0619——
2021-01-27$864,831.88$864,831.8846——
2021-01-26$949,162.00$949,162.0035——
2021-01-25$895,334.25$895,334.2529——
2021-01-22$954,544.75$954,544.7547——
2021-01-21$897,128.50$897,128.5019——
2021-01-20$924,042.38$924,042.3823——
2021-01-19$965,310.31$965,310.3135——
2021-01-15$938,396.44$938,396.4445——
2021-01-14$1M$1M380——
2021-01-13$751,793.69$751,793.69137——
2021-01-12$728,468.38$728,468.3817——
2021-01-11$735,645.38$735,645.3824——
2021-01-08$805,621.44$805,621.4449——
2021-01-07$746,410.94$746,410.9442——
2021-01-06$706,937.25$706,937.2537——
2021-01-05$728,468.38$728,468.3833——
2021-01-04$751,793.69$751,793.6925——