-
5 DAY PERFORMANCE
+10.43% -
1 MONTH PERFORMANCE
-17.96% -
3 MONTH PERFORMANCE
-21.74%
Hyperscale Data, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.17 | $0.18 (6.14%) | $0.19 | $0.17 | 2.96 M | $7.05 M |
| 11/21/2024 | $0.18 | $0.18 (-3.19%) | $0.18 | $0.16 | 3.89 M | $6.83 M |
| 11/20/2024 | $0.17 | $0.18 (7.65%) | $0.20 | $0.15 | 4.51 M | $7.00 M |
| 11/19/2024 | $0.17 | $0.16 (-4.12%) | $0.18 | $0.16 | 2.12 M | $6.33 M |
| 11/18/2024 | $0.19 | $0.18 (-8.65%) | $0.19 | $0.16 | 1.94 M | $6.89 M |
| 11/15/2024 | $0.19 | $0.19 (-2.32%) | $0.19 | $0.18 | 1.12 M | $7.21 M |
| 11/14/2024 | $0.20 | $0.19 (-4.5%) | $0.20 | $0.18 | 1.80 M | $7.42 M |
| 11/13/2024 | $0.20 | $0.20 (-2.03%) | $0.21 | $0.20 | 1.80 M | $7.67 M |
| 11/12/2024 | $0.21 | $0.20 (-6.1%) | $0.21 | $0.19 | 2.57 M | $7.66 M |
| 11/11/2024 | $0.23 | $0.22 (-4.57%) | $0.23 | $0.21 | 2.29 M | $8.53 M |
| 11/08/2024 | $0.24 | $0.23 (-6.33%) | $0.24 | $0.22 | 580,800 | $8.74 M |
| 11/07/2024 | $0.23 | $0.24 (4.6%) | $0.25 | $0.22 | 1.63 M | $9.28 M |
| 11/06/2024 | $0.21 | $0.23 (10.92%) | $0.23 | $0.21 | 1.73 M | $8.84 M |
| 11/05/2024 | $0.20 | $0.21 (2.6%) | $0.21 | $0.20 | 437,800 | $7.97 M |
| 11/04/2024 | $0.20 | $0.20 (-0.1%) | $0.20 | $0.19 | 809,442 | $7.63 M |
| 11/01/2024 | $0.20 | $0.20 (-3.63%) | $0.20 | $0.20 | 764,000 | $7.64 M |
| 10/31/2024 | $0.21 | $0.20 (-2.95%) | $0.22 | $0.20 | 562,600 | $7.92 M |
| 10/30/2024 | $0.23 | $0.21 (-5.35%) | $0.23 | $0.21 | 1.02 M | $8.31 M |
| 10/29/2024 | $0.22 | $0.23 (0.49%) | $0.24 | $0.22 | 2.35 M | $8.78 M |
| 10/28/2024 | $0.22 | $0.22 (2.23%) | $0.23 | $0.22 | 583,322 | $8.74 M |
| 10/25/2024 | $0.22 | $0.22 (0.09%) | $0.22 | $0.22 | 478,432 | $8.53 M |
| 10/24/2024 | $0.22 | $0.22 (-1.17%) | $0.22 | $0.22 | 382,900 | $8.52 M |
| 10/23/2024 | $0.22 | $0.22 (0.91%) | $0.23 | $0.22 | 440,014 | $8.62 M |
| 10/22/2024 | $0.23 | $0.23 (-3.02%) | $0.23 | $0.22 | 1.03 M | $8.74 M |
| 10/21/2024 | $0.22 | $0.23 (6.09%) | $0.23 | $0.22 | 850,100 | $9.07 M |
| 10/18/2024 | $0.22 | $0.23 (0.99%) | $0.24 | $0.22 | 792,800 | $8.74 M |
| 10/17/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.22 | 528,448 | $8.74 M |
| 10/16/2024 | $0.22 | $0.23 (4.7%) | $0.23 | $0.21 | 681,244 | $8.74 M |
| 10/15/2024 | $0.21 | $0.22 (0.33%) | $0.22 | $0.21 | 550,228 | $8.35 M |
| 10/14/2024 | $0.21 | $0.21 (0%) | $0.22 | $0.21 | 478,842 | $8.32 M |
| 10/11/2024 | $0.20 | $0.21 (6.09%) | $0.22 | $0.20 | 417,918 | $8.32 M |
| 10/10/2024 | $0.20 | $0.20 (2.23%) | $0.21 | $0.20 | 609,600 | $7.85 M |
| 10/09/2024 | $0.20 | $0.20 (-0.24%) | $0.21 | $0.20 | 339,400 | $7.91 M |
| 10/08/2024 | $0.21 | $0.20 (-3.86%) | $0.22 | $0.20 | 679,438 | $7.93 M |
| 10/07/2024 | $0.22 | $0.21 (-5.01%) | $0.23 | $0.21 | 1.06 M | $8.25 M |
| 10/04/2024 | $0.23 | $0.23 (-0.44%) | $0.23 | $0.22 | 604,723 | $8.86 M |
| 10/03/2024 | $0.18 | $0.22 (23.67%) | $0.24 | $0.18 | 1.19 M | $8.65 M |
| 10/02/2024 | $0.23 | $0.22 (-3.51%) | $0.23 | $0.21 | 464,600 | $8.43 M |
| 10/01/2024 | $0.23 | $0.23 (0.44%) | $0.23 | $0.22 | 682,810 | $8.78 M |
| 09/30/2024 | $0.22 | $0.23 (3.47%) | $0.24 | $0.21 | 1.17 M | $8.92 M |
| 09/27/2024 | $0.23 | $0.22 (-1.33%) | $0.23 | $0.21 | 549,218 | $8.62 M |
| 09/26/2024 | $0.21 | $0.22 (3.25%) | $0.22 | $0.21 | 645,200 | $8.50 M |
| 09/25/2024 | $0.23 | $0.20 (-9.16%) | $0.23 | $0.20 | 1.12 M | $7.94 M |
| 09/24/2024 | $0.22 | $0.22 (1.98%) | $0.23 | $0.22 | 950,500 | $8.59 M |
| 09/23/2024 | $0.21 | $0.22 (2.66%) | $0.26 | $0.21 | 2.29 M | $8.54 M |
| 09/20/2024 | $0.22 | $0.21 (-2.59%) | $0.22 | $0.21 | 468,300 | $8.32 M |
| 09/19/2024 | $0.22 | $0.21 (-4.55%) | $0.22 | $0.21 | 602,303 | $8.24 M |
| 09/18/2024 | $0.22 | $0.22 (-3.84%) | $0.23 | $0.21 | 498,407 | $8.36 M |
| 09/17/2024 | $0.22 | $0.22 (-0.45%) | $0.22 | $0.22 | 596,500 | $8.67 M |
| 09/16/2024 | $0.24 | $0.22 (-8.35%) | $0.24 | $0.22 | 547,500 | $8.44 M |
| 09/13/2024 | $0.22 | $0.23 (5%) | $0.23 | $0.21 | 1.03 M | $8.89 M |
| 09/12/2024 | $0.20 | $0.21 (4.4%) | $0.22 | $0.20 | 485,411 | $8.11 M |
| 09/11/2024 | $0.21 | $0.21 (1.24%) | $0.22 | $0.20 | 914,200 | $8.26 M |
| 09/10/2024 | $0.22 | $0.21 (-3.6%) | $0.26 | $0.21 | 2.34 M | $8.16 M |
| 09/09/2024 | $0.21 | $0.21 (3.32%) | $0.22 | $0.21 | 972,327 | $8.35 M |
| 09/06/2024 | $0.22 | $0.20 (-7.09%) | $0.22 | $0.20 | 540,000 | |
| 09/05/2024 | $0.21 | $0.22 (3.84%) | $0.22 | $0.20 | 671,847 | |
| 09/04/2024 | $0.20 | $0.20 (1.01%) | $0.20 | $0.20 | 353,948 | |
| 09/03/2024 | $0.20 | $0.21 (5%) | $0.21 | $0.19 | 1.33 M | |
| 08/30/2024 | $0.21 | $0.20 (-4.76%) | $0.21 | $0.20 | 668,200 | |
| 08/29/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 475,600 | |
| 08/28/2024 | $0.23 | $0.21 (-8.7%) | $0.23 | $0.21 | 882,900 | |
| 08/27/2024 | $0.25 | $0.23 (-8%) | $0.25 | $0.23 | 993,000 | |
| 08/26/2024 | $0.23 | $0.24 (4.35%) | $0.24 | $0.22 | 1.43 M |