5 DAY PERFORMANCE
-18.13%
1 MONTH PERFORMANCE
+0.05%
3 MONTH PERFORMANCE
-55.22%
6 MONTH PERFORMANCE
-71.93%
YEAR-TO-DATE PERFORMANCE
+8.93%
1 YEAR PERFORMANCE
-95.27%
Hyperscale Data, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.22 | $0.20 (-5.54%) | $0.22 | $0.20 | 11.32 M | |
| 01/28/2026 | $0.23 | $0.22 (-5.61%) | $0.23 | $0.22 | 29.04 M | $8.42 M |
| 01/27/2026 | $0.23 | $0.23 (1.67%) | $0.24 | $0.22 | 33.47 M | $8.99 M |
| 01/26/2026 | $0.24 | $0.22 (-5.01%) | $0.24 | $0.22 | 37.18 M | $8.69 M |
| 01/23/2026 | $0.27 | $0.24 (-9.52%) | $0.27 | $0.24 | 29.02 M | $9.48 M |
| 01/22/2026 | $0.28 | $0.27 (-2.94%) | $0.28 | $0.26 | 19.80 M | $10.39 M |
| 01/21/2026 | $0.27 | $0.28 (1.95%) | $0.29 | $0.26 | 21.91 M | $10.76 M |
| 01/20/2026 | $0.27 | $0.27 (0.37%) | $0.29 | $0.26 | 26.08 M | $10.51 M |
| 01/16/2026 | $0.30 | $0.30 (0.58%) | $0.30 | $0.28 | 24.76 M | $11.52 M |
| 01/15/2026 | $0.32 | $0.28 (-11.58%) | $0.32 | $0.28 | 46.34 M | $11.05 M |
| 01/14/2026 | $0.33 | $0.32 (-1.26%) | $0.34 | $0.32 | 34.99 M | $12.45 M |
| 01/13/2026 | $0.34 | $0.32 (-6.17%) | $0.34 | $0.30 | 55.62 M | $12.27 M |
| 01/12/2026 | $0.35 | $0.33 (-5.11%) | $0.37 | $0.33 | 52.59 M | $12.88 M |
| 01/09/2026 | $0.37 | $0.35 (-6.7%) | $0.39 | $0.32 | 101.16 M | $13.50 M |
| 01/08/2026 | $0.32 | $0.36 (10.13%) | $0.40 | $0.30 | 198.63 M | $13.80 M |
| 01/07/2026 | $0.29 | $0.36 (24.53%) | $0.38 | $0.28 | 383.87 M | $13.98 M |
| 01/06/2026 | $0.26 | $0.26 (0.47%) | $0.27 | $0.24 | 67.37 M | $9.94 M |
| 01/05/2026 | $0.32 | $0.24 (-22.56%) | $0.32 | $0.24 | 226.70 M | $9.47 M |
| 01/02/2026 | $0.21 | $0.27 (30%) | $0.29 | $0.21 | 227.63 M | $10.59 M |
| 12/31/2025 | $0.19 | $0.18 (-5.07%) | $0.19 | $0.18 | 21.89 M | $7.12 M |
| 12/30/2025 | $0.20 | $0.19 (-5.72%) | $0.21 | $0.18 | 24.51 M | $7.42 M |
| 12/29/2025 | $0.21 | $0.20 (-5.44%) | $0.21 | $0.20 | 23.38 M | $7.76 M |
| 12/26/2025 | $0.23 | $0.22 (-2.57%) | $0.23 | $0.21 | 15.82 M | $8.53 M |
| 12/24/2025 | $0.22 | $0.23 (2.62%) | $0.23 | $0.22 | 10.39 M | $8.83 M |
| 12/23/2025 | $0.23 | $0.23 (-3.23%) | $0.24 | $0.22 | 16.66 M | $8.73 M |
| 12/22/2025 | $0.24 | $0.23 (-4.06%) | $0.25 | $0.23 | 26.65 M | $9.07 M |
| 12/19/2025 | $0.25 | $0.26 (2.84%) | $0.26 | $0.25 | 41.02 M | $9.97 M |
| 12/18/2025 | $0.25 | $0.25 (0%) | $0.27 | $0.25 | 20.86 M | $9.85 M |
| 12/17/2025 | $0.25 | $0.25 (-0.47%) | $0.27 | $0.24 | 18.64 M | $9.78 M |
| 12/16/2025 | $0.25 | $0.26 (3.92%) | $0.26 | $0.25 | 15.68 M | $10.08 M |
| 12/15/2025 | $0.26 | $0.25 (-6.09%) | $0.27 | $0.23 | 21.98 M | $9.63 M |
| 12/12/2025 | $0.28 | $0.26 (-8.01%) | $0.30 | $0.26 | 20.06 M | $10.15 M |
| 12/11/2025 | $0.28 | $0.28 (0.57%) | $0.30 | $0.28 | 17.36 M | $11.02 M |
| 12/10/2025 | $0.30 | $0.30 (-0.81%) | $0.31 | $0.29 | 16.57 M | $11.44 M |
| 12/09/2025 | $0.29 | $0.30 (3.91%) | $0.30 | $0.28 | 21.22 M | $11.64 M |
| 12/08/2025 | $0.29 | $0.28 (-3.45%) | $0.30 | $0.28 | 23.06 M | $10.86 M |
| 12/05/2025 | $0.29 | $0.28 (-4.07%) | $0.31 | $0.28 | 22.09 M | $10.79 M |
| 12/04/2025 | $0.29 | $0.29 (0.59%) | $0.30 | $0.28 | 15.26 M | $11.30 M |
| 12/03/2025 | $0.29 | $0.29 (-2.02%) | $0.29 | $0.27 | 18.52 M | $11.11 M |
| 12/02/2025 | $0.30 | $0.29 (-4.33%) | $0.31 | $0.28 | 24.31 M | $11.13 M |
| 12/01/2025 | $0.28 | $0.27 (-1.96%) | $0.29 | $0.27 | 19.92 M | $10.46 M |
| 11/28/2025 | $0.34 | $0.30 (-11.12%) | $0.36 | $0.30 | 28.79 M | $11.72 M |
| 11/26/2025 | $0.30 | $0.33 (12.69%) | $0.35 | $0.28 | 52.48 M | $12.92 M |
| 11/25/2025 | $0.28 | $0.29 (1.63%) | $0.30 | $0.28 | 20.37 M | $11.16 M |
| 11/24/2025 | $0.29 | $0.29 (-2.76%) | $0.29 | $0.27 | 33.12 M | $11.06 M |
| 11/21/2025 | $0.20 | $0.25 (25.05%) | $0.25 | $0.20 | 42.72 M | $9.84 M |
| 11/20/2025 | $0.23 | $0.21 (-9.34%) | $0.24 | $0.21 | 28.09 M | $8.09 M |
| 11/19/2025 | $0.24 | $0.23 (-5.17%) | $0.26 | $0.22 | 23.66 M | $8.75 M |
| 11/18/2025 | $0.20 | $0.24 (20.05%) | $0.25 | $0.20 | 37.79 M | $9.31 M |
| 11/17/2025 | $0.28 | $0.24 (-14.69%) | $0.28 | $0.23 | 44.72 M | $9.24 M |
| 11/14/2025 | $0.28 | $0.28 (-0.14%) | $0.30 | $0.28 | 31.92 M | $10.85 M |
| 11/13/2025 | $0.33 | $0.30 (-8.3%) | $0.34 | $0.30 | 38.51 M | $11.74 M |
| 11/12/2025 | $0.35 | $0.34 (-2.35%) | $0.36 | $0.33 | 34.42 M | $13.07 M |
| 11/11/2025 | $0.35 | $0.34 (-1.8%) | $0.37 | $0.34 | 22.77 M | $13.36 M |
| 11/10/2025 | $0.39 | $0.35 (-8.16%) | $0.41 | $0.35 | 47.41 M | $13.72 M |
| 11/07/2025 | $0.36 | $0.37 (4.26%) | $0.38 | $0.35 | 35.96 M | $14.44 M |
| 11/06/2025 | $0.38 | $0.37 (-1.17%) | $0.39 | $0.35 | 42.01 M | $14.38 M |
| 11/05/2025 | $0.37 | $0.39 (4.17%) | $0.43 | $0.37 | 132.48 M | $15.13 M |
| 11/04/2025 | $0.35 | $0.35 (-0.17%) | $0.36 | $0.33 | 62.60 M | $13.55 M |
| 11/03/2025 | $0.38 | $0.38 (-1.7%) | $0.40 | $0.37 | 67.20 M | $14.58 M |
| 10/31/2025 | $0.43 | $0.40 (-5.78%) | $0.44 | $0.38 | 65.55 M | $15.63 M |
| 10/30/2025 | $0.40 | $0.44 (8.9%) | $0.45 | $0.40 | 69.53 M | $16.90 M |
| 10/29/2025 | $0.47 | $0.45 (-5%) | $0.48 | $0.39 | 275.50 M | $17.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
