Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hyperscale Data (GPUS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.5702 0.5749 0.5114 0.526 2,609,611
18th Sep 2025 (Thu) 0.4193 0.6177 0.3958 0.5379 4,722,388
17th Sep 2025 (Wed) 0.4161 0.4243 0.3762 0.4117 723,874
16th Sep 2025 (Tue) 0.4201 0.4201 0.3745 0.386 936,317
15th Sep 2025 (Mon) 0.714 0.714 0.4324 0.4527 30,091,917
12th Sep 2025 (Fri) 0.375 0.3752 0.3651 0.37 106,204
11th Sep 2025 (Thu) 0.3905 0.3997 0.3691 0.3706 242,576
10th Sep 2025 (Wed) 0.372 0.4035 0.372 0.4049 138,089
9th Sep 2025 (Tue) 0.3748 0.3849 0.368 0.379 74,159
8th Sep 2025 (Mon) 0.4401 0.4403 0.37 0.3763 202,673
5th Sep 2025 (Fri) 0.4105 0.445 0.4081 0.4391 42,742
4th Sep 2025 (Thu) 0.4203 0.4241 0.412 0.4192 26,636
3rd Sep 2025 (Wed) 0.4214 0.425 0.41 0.4288 62,199
2nd Sep 2025 (Tue) 0.5201 0.522 0.4066 0.4134 191,813
1st Sep 2025 (Mon) 0.5534 0.5749 0.5339 0.5329 112,600
29th Aug 2025 (Fri) 0.5534 0.5749 0.5339 0.5329 112,600
28th Aug 2025 (Thu) 0.5385 0.5575 0.5385 0.5567 29,645
27th Aug 2025 (Wed) 0.5406 0.5525 0.535 0.535 32,868
26th Aug 2025 (Tue) 0.552 0.552 0.5271 0.5302 93,570
25th Aug 2025 (Mon) 0.5921 0.5921 0.5441 0.5423 60,924
22nd Aug 2025 (Fri) 0.58 0.6059 0.5671 0.589 50,985
21st Aug 2025 (Thu) 0.5708 0.61 0.5708 0.5796 49,315
20th Aug 2025 (Wed) 0.596 0.596 0.5329 0.5799 41,720
19th Aug 2025 (Tue) 0.6455 0.6489 0.5925 0.5988 55,589
18th Aug 2025 (Mon) 0.65 0.66 0.6423 0.65 57,261
15th Aug 2025 (Fri) 0.6752 0.6752 0.6404 0.66 52,416
14th Aug 2025 (Thu) 0.6974 0.6974 0.66 0.6712 38,045
13th Aug 2025 (Wed) 0.685 0.7005 0.685 0.6976 19,468
12th Aug 2025 (Tue) 0.685 0.69 0.6638 0.6876 40,879
11th Aug 2025 (Mon) 0.70 0.70 0.675 0.685 34,747
8th Aug 2025 (Fri) 0.6886 0.7149 0.6835 0.6945 53,758
7th Aug 2025 (Thu) 0.7077 0.7077 0.6731 0.6817 33,174
6th Aug 2025 (Wed) 0.7101 0.7101 0.6859 0.7008 56,867
5th Aug 2025 (Tue) 0.7536 0.77 0.6952 0.7149 33,159
4th Aug 2025 (Mon) 0.6941 0.771 0.6903 0.7475 105,877
1st Aug 2025 (Fri) 0.6795 0.6865 0.6398 0.6624 93,542
31st Jul 2025 (Thu) 0.7327 0.7458 0.7145 0.72 65,707
30th Jul 2025 (Wed) 0.72 0.8255 0.7184 0.7499 124,997
29th Jul 2025 (Tue) 0.785 0.785 0.7071 0.7125 92,092
28th Jul 2025 (Mon) 0.74 0.82 0.725 0.7789 173,335
25th Jul 2025 (Fri) 0.8296 0.8301 0.695 0.729 386,252
24th Jul 2025 (Thu) 0.877 0.8861 0.875 0.8755 28,850
23rd Jul 2025 (Wed) 0.89 0.89 0.8622 0.8785 53,254
22nd Jul 2025 (Tue) 0.917 0.917 0.834 0.8874 49,618
FTSE 100 Latest
Value9,216.67
Change0.00