Hyperscale Data Stock Price History

NYSE: GPUSTechnologyIndustrial Machinery/ComponentsUSD

0.1569+0.0008 (+0.51%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GPUS price history at a glance

The price history for Hyperscale Data (GPUS) on this page begins on December 16, 1996, when the stock closed at $3,095,093,504.00; it most recently closed at $0.1569 on October 5, 2026. The highest price in this record is $10,720,686,080.00, reached on September 11, 2000; the latest close is 100.0% below that peak. Across the 29 complete calendar years in the table, GPUS finished higher in 12 and lower in 17. Its best year was 2017 (+393.8%) and its worst was 2023 (-99.6%).

Over roughly 30 years the share price changed -100.0%, a -54.9% compound annual price return (excluding dividends). In the last 12 months alone, GPUS has lost 94.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1996: $10,720,686,080.00
Date of high: Sep 11, 2000
Low since 1996: $0.1503
Date of low: Oct 5, 2026
52-week high: $3.45
52-week low: $0.15
IPO year: 1997
Last close: $0.1569

GPUS returns

1 week

-7.71%

1 month

-21.55%

3 months

-77.59%

6 months

-80.39%

Year to date

-82.57%

1 year

-94.08%

3 years

-99.98%

5 years

-100.00%

GPUS price return, excluding dividends.

GPUS annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	1.75	0.1569	2.85	0.1503	-88.38%
2025	20.90	1.35	49.90	0.90	-95.05%
2024	341.80	27.30	427.25	23.90	-92.90%
2023	116,626.71	384.52	143,540.56	341.80	-99.64%
2022	1,031,697.81	107,655.42	1,282,893.75	80,741.57	-89.92%
2021	4,028,107.00	1,067,583.00	7,168,057.00	1,031,697.81	-72.64%
2020	1,345,692.75	3,902,509.00	9,814,586.00	475,478.13	+186.18%
2019	86,124,336.00	1,363,635.38	114,832,448.00	583,133.56	-98.64%
2018	2,045,453,056.00	100,478,392.00	2,583,730,176.00	64,593,252.00	-95.64%
2017	466,506,816.00	2,303,825,920.00	4,270,331,648.00	287,081,120.00	+393.85%
2016	409,090,592.00	466,506,816.00	1,004,783,936.00	251,195,984.00	+20.37%
2015	832,535,296.00	387,559,520.00	976,075,840.00	330,143,296.00	-58.46%
2014	480,860,896.00	933,013,632.00	2,188,993,536.00	409,090,592.00	+116.67%
2013	566,985,216.00	430,621,696.00	588,516,288.00	358,851,392.00	-21.05%
2012	1,349,281,280.00	545,454,144.00	1,614,831,360.00	459,329,792.00	-58.92%
2011	1,263,156,992.00	1,327,750,272.00	1,464,113,792.00	854,066,368.00	+12.12%
2010	933,013,632.00	1,184,209,664.00	1,779,902,976.00	574,162,240.00	+22.22%
2009	631,578,496.00	968,898,816.00	1,959,328,640.00	294,258,144.00	+53.41%
2008	825,358,208.00	631,578,496.00	1,220,094,848.00	322,966,272.00	-27.27%
2007	940,190,720.00	868,420,416.00	1,399,520,512.00	724,879,872.00	-4.72%
2006	610,047,424.00	911,482,560.00	2,404,304,384.00	552,631,168.00	+45.98%
2005	861,243,392.00	624,401,472.00	1,040,669,056.00	337,320,320.00	-30.40%
2004	732,056,896.00	897,128,512.00	1,937,797,632.00	509,568,992.00	+48.81%
2003	366,028,448.00	602,870,336.00	825,358,208.00	358,851,392.00	+61.54%
2002	825,358,208.00	373,205,472.00	1,004,783,936.00	251,195,984.00	-30.67%
2001	1,300,836,352.00	538,277,120.00	2,601,672,704.00	394,736,544.00	-55.56%
2000	1,390,549,248.00	1,211,123,456.00	10,720,686,080.00	1,076,554,240.00	+17.39%
1999	1,435,405,568.00	1,031,697,792.00	1,704,544,128.00	897,128,512.00	-17.86%
1998	4,575,355,392.00	1,255,979,904.00	5,023,919,616.00	986,841,344.00	-73.83%
1997	4,037,078,272.00	4,799,637,504.00	8,163,869,696.00	3,767,939,840.00	+25.88%
1996*	3,095,093,504.00	3,812,796,160.00	4,463,214,592.00	2,960,524,032.00	+23.19%

* Partial year: the record begins after the start of 1996; return measured from the first available close.

2026 return is year to date.

GPUS daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	0.1561	0.1585	0.1546	0.1569	+0.51%	5.96M
Oct 8, 2026	0.1577	0.1592	0.1532	0.1561	-2.38%	9.14M
Oct 7, 2026	0.1581	0.1599	0.1503	0.1599	-0.06%	23.88M
Oct 6, 2026	0.16	0.17	0.16	0.16	0.00%	18.59M
Oct 5, 2026	0.17	0.17	0.16	0.16	-5.88%	16.15M
Oct 2, 2026	0.17	0.17	0.17	0.17	+6.25%	30.87M
Oct 1, 2026	0.17	0.17	0.16	0.16	0.00%	63.02M
Sep 30, 2026	0.16	0.17	0.16	0.16	0.00%	14.12M
Sep 29, 2026	0.17	0.17	0.16	0.16	-5.88%	21.66M
Sep 28, 2026	0.16	0.17	0.16	0.17	0.00%	21.91M
Sep 25, 2026	0.17	0.17	0.16	0.17	-5.56%	229.19M
Sep 24, 2026	0.17	0.18	0.17	0.18	+5.88%	16.36M
Sep 23, 2026	0.18	0.18	0.17	0.17	-5.56%	15.45M
Sep 22, 2026	0.19	0.19	0.18	0.18	-5.26%	24.17M
Sep 21, 2026	0.18	0.21	0.18	0.19	+5.56%	36.47M
Sep 18, 2026	0.18	0.19	0.18	0.18	0.00%	23.05M
Sep 17, 2026	0.18	0.18	0.18	0.18	0.00%	20.73M
Sep 16, 2026	0.19	0.19	0.18	0.18	-5.26%	25.14M
Sep 15, 2026	0.20	0.20	0.18	0.19	-5.00%	14.43M
Sep 14, 2026	0.18	0.21	0.18	0.20	+5.26%	42.45M
Sep 11, 2026	0.18	0.19	0.18	0.19	0.00%	20.50M
Sep 10, 2026	0.20	0.20	0.18	0.19	-5.00%	29.60M
Sep 9, 2026	0.19	0.20	0.19	0.20	+5.26%	43.37M
Sep 8, 2026	0.19	0.20	0.18	0.19	0.00%	43.40M
Sep 4, 2026	0.18	0.19	0.17	0.19	0.00%	63.22M
Sep 3, 2026	0.22	0.22	0.18	0.19	-5.00%	124.47M
Sep 2, 2026	0.22	0.24	0.19	0.20	-16.67%	117.50M
Sep 1, 2026	0.28	0.28	0.23	0.24	-14.29%	29.58M
Aug 31, 2026	0.30	0.31	0.26	0.28	-9.68%	23.04M
Aug 28, 2026	0.33	0.34	0.28	0.31	-6.06%	27.43M
Aug 27, 2026	0.38	0.38	0.33	0.33	-10.81%	20.58M
Aug 26, 2026	0.39	0.39	0.37	0.37	-7.50%	19.09M
Aug 25, 2026	0.45	0.46	0.33	0.40	-11.11%	25.60M
Aug 24, 2026	0.45	0.45	0.45	0.45	0.00%	0
Aug 21, 2026	0.45	0.45	0.45	0.45	0.00%	0
Aug 20, 2026	0.45	0.45	0.45	0.45	0.00%	0
Aug 19, 2026	0.45	0.45	0.45	0.45	0.00%	0
Aug 18, 2026	0.45	0.45	0.45	0.45	0.00%	0
Aug 17, 2026	0.45	0.45	0.45	0.45	0.00%	0
Aug 14, 2026	0.50	0.50	0.45	0.45	-18.18%	12.59M
Aug 13, 2026	0.60	0.60	0.55	0.55	0.00%	13.00M
Aug 12, 2026	0.60	0.60	0.55	0.55	-8.33%	7.99M
Aug 11, 2026	0.60	0.60	0.60	0.60	0.00%	3.53M
Aug 10, 2026	0.60	0.60	0.60	0.60	0.00%	3.50M
Aug 7, 2026	0.60	0.60	0.60	0.60	0.00%	4.23M
Aug 6, 2026	0.60	0.60	0.60	0.60	0.00%	3.44M
Aug 5, 2026	0.60	0.60	0.60	0.60	-7.69%	5.85M
Aug 4, 2026	0.60	0.65	0.60	0.65	+8.33%	13.11M
Aug 3, 2026	0.60	0.60	0.60	0.60	0.00%	6.02M
Jul 31, 2026	0.60	0.60	0.60	0.60	0.00%	3.76M
Jul 30, 2026	0.60	0.60	0.60	0.60	+9.09%	4.65M
Jul 29, 2026	0.60	0.60	0.55	0.55	-8.33%	4.41M
Jul 28, 2026	0.60	0.60	0.60	0.60	0.00%	4.31M
Jul 27, 2026	0.65	0.65	0.60	0.60	-7.69%	2.99M
Jul 24, 2026	0.65	0.65	0.60	0.65	0.00%	4.21M
Jul 23, 2026	0.65	0.65	0.65	0.65	0.00%	3.47M
Jul 22, 2026	0.65	0.70	0.65	0.65	0.00%	6.66M
Jul 21, 2026	0.65	0.65	0.65	0.65	+8.33%	8.98M
Jul 20, 2026	0.65	0.65	0.60	0.60	0.00%	5.62M
Jul 17, 2026	0.60	0.65	0.60	0.60	-7.69%	4.55M
Jul 16, 2026	0.65	0.65	0.60	0.65	0.00%	4.43M
Jul 15, 2026	0.70	0.70	0.65	0.65	0.00%	11.19M
Jul 14, 2026	0.65	0.65	0.65	0.65	0.00%	6.63M
Jul 13, 2026	0.65	0.65	0.60	0.65	-7.14%	7.56M
Jul 10, 2026	0.70	0.70	0.65	0.70	0.00%	8.42M
Jul 9, 2026	0.65	0.70	0.65	0.70	+7.69%	10.30M
Jul 8, 2026	0.65	0.65	0.65	0.65	0.00%	7.66M
Jul 7, 2026	0.70	0.70	0.65	0.65	-7.14%	14.19M
Jul 6, 2026	0.70	0.75	0.65	0.70	0.00%	11.39M
Jul 2, 2026	0.75	0.80	0.70	0.70	-6.67%	18.72M
Jul 1, 2026	0.75	0.80	0.70	0.75	+7.14%	23.94M
Jun 30, 2026	0.75	0.75	0.70	0.70	-12.50%	22.45M
Jun 29, 2026	0.85	0.85	0.75	0.80	-5.88%	23.59M
Jun 26, 2026	0.85	0.90	0.85	0.85	-10.53%	25.49M
Jun 25, 2026	0.95	1.00	0.80	0.95	0.00%	61.27M
Jun 24, 2026	1.60	1.60	0.90	0.95	-26.92%	125.38M
Jun 23, 2026	1.30	1.35	1.25	1.30	-10.34%	13.44M
Jun 22, 2026	1.50	1.55	1.30	1.45	-19.44%	38.56M
Jun 18, 2026	2.55	2.85	1.70	1.80	-10.00%	145.55M
Jun 17, 2026	1.50	2.25	1.50	2.00	+53.85%	120.79M
Jun 16, 2026	1.15	1.65	1.10	1.30	-3.70%	69.14M
Jun 15, 2026	1.00	1.50	0.95	1.35	+80.00%	142.00M
Jun 12, 2026	0.85	0.85	0.75	0.75	-11.76%	6.18M
Jun 11, 2026	0.85	0.90	0.75	0.85	0.00%	7.06M
Jun 10, 2026	0.85	0.85	0.80	0.85	0.00%	4.13M
Jun 9, 2026	0.85	0.90	0.80	0.85	-5.56%	5.87M
Jun 8, 2026	0.95	0.95	0.85	0.90	+20.00%	15.29M
Jun 5, 2026	1.00	1.00	0.75	0.75	-25.00%	7.47M
Jun 4, 2026	1.00	1.05	0.95	1.00	-4.76%	4.82M
Jun 3, 2026	1.10	1.15	1.05	1.05	-8.70%	10.10M
Jun 2, 2026	1.00	1.30	0.95	1.15	+27.78%	59.90M
Jun 1, 2026	0.95	1.00	0.90	0.90	-5.26%	7.03M
May 29, 2026	0.95	1.05	0.90	0.95	0.00%	13.04M
May 28, 2026	0.80	1.00	0.80	0.95	+18.75%	20.47M
May 27, 2026	0.85	0.85	0.80	0.80	-5.88%	4.38M
May 26, 2026	0.90	0.90	0.80	0.85	+6.25%	22.31M
May 22, 2026	0.75	0.85	0.75	0.80	0.00%	7.13M
May 21, 2026	0.75	0.80	0.75	0.80	+14.29%	7.99M
May 20, 2026	0.65	0.75	0.65	0.70	+7.69%	5.49M
May 19, 2026	0.70	0.70	0.65	0.65	-7.14%	2.81M
May 18, 2026	0.70	0.70	0.65	0.70	-6.67%	4.85M
May 15, 2026	0.60	0.95	0.60	0.75	+15.38%	32.59M
May 14, 2026	0.65	0.65	0.60	0.65	0.00%	3.13M
May 13, 2026	0.60	0.65	0.60	0.65	+8.33%	4.32M
May 12, 2026	0.60	0.60	0.55	0.60	0.00%	4.37M
May 11, 2026	0.60	0.60	0.60	0.60	0.00%	4.84M
May 8, 2026	0.60	0.60	0.55	0.60	0.00%	6.12M
May 7, 2026	0.65	0.65	0.60	0.60	-7.69%	7.87M
May 6, 2026	0.65	0.65	0.65	0.65	0.00%	4.63M
May 5, 2026	0.70	0.70	0.65	0.65	-7.14%	4.45M
May 4, 2026	0.70	0.70	0.65	0.70	0.00%	3.89M
May 1, 2026	0.70	0.70	0.65	0.70	0.00%	4.56M
Apr 30, 2026	0.70	0.70	0.65	0.70	+7.69%	6.93M
Apr 29, 2026	0.70	0.70	0.65	0.65	0.00%	5.58M
Apr 28, 2026	0.70	0.70	0.65	0.65	-7.14%	5.72M
Apr 27, 2026	0.80	0.80	0.70	0.70	-12.50%	6.72M
Apr 24, 2026	0.80	0.80	0.75	0.80	+6.67%	2.91M
Apr 23, 2026	0.85	0.85	0.75	0.75	-11.76%	5.17M
Apr 22, 2026	0.80	0.90	0.80	0.85	+13.33%	9.94M
Apr 21, 2026	0.75	0.85	0.75	0.75	0.00%	6.62M
Apr 20, 2026	0.75	0.75	0.75	0.75	0.00%	3.56M
Apr 17, 2026	0.75	0.80	0.75	0.75	0.00%	9.69M
Apr 16, 2026	0.80	0.80	0.75	0.75	0.00%	5.47M
Apr 15, 2026	0.75	0.80	0.75	0.75	0.00%	8.20M
Apr 14, 2026	0.80	0.85	0.75	0.75	0.00%	6.02M
Apr 13, 2026	0.80	0.80	0.75	0.75	-6.25%	4.28M
Apr 10, 2026	0.90	0.90	0.80	0.80	-15.79%	10.10M
Apr 9, 2026	0.70	1.00	0.70	0.95	+35.71%	56.51M
Apr 8, 2026	0.85	0.85	0.70	0.70	0.00%	49.13M
Apr 7, 2026	0.70	0.75	0.70	0.70	0.00%	5.22M
Apr 6, 2026	0.70	0.75	0.70	0.70	0.00%	3.45M
Apr 2, 2026	0.65	0.70	0.65	0.70	-6.67%	20.34M
Apr 1, 2026	0.75	0.75	0.70	0.75	0.00%	1.31M
Mar 31, 2026	0.70	0.75	0.70	0.75	+7.14%	2.03M
Mar 30, 2026	0.70	0.70	0.65	0.70	+7.69%	1.96M
Mar 27, 2026	0.70	0.70	0.65	0.65	-7.14%	2.44M
Mar 26, 2026	0.75	0.75	0.70	0.70	-6.67%	1.77M
Mar 25, 2026	0.75	0.75	0.75	0.75	0.00%	1.53M
Mar 24, 2026	0.80	0.80	0.70	0.75	-6.25%	2.54M
Mar 23, 2026	0.80	0.85	0.75	0.80	-5.88%	1.93M
Mar 20, 2026	0.85	0.85	0.75	0.85	+6.25%	3.59M
Mar 19, 2026	0.85	0.85	0.80	0.80	-5.88%	1.90M
Mar 18, 2026	0.85	0.85	0.85	0.85	+6.25%	2.91M
Mar 17, 2026	0.85	0.85	0.80	0.80	0.00%	2.97M
Mar 16, 2026	0.85	0.85	0.80	0.80	0.00%	1.85M
Mar 13, 2026	0.85	0.90	0.80	0.80	-5.88%	2.86M
Mar 12, 2026	0.90	0.90	0.85	0.85	-5.56%	2.45M
Mar 11, 2026	0.85	0.95	0.85	0.90	+5.88%	4.58M
Mar 10, 2026	0.85	0.85	0.80	0.85	0.00%	1.56M
Mar 9, 2026	0.85	0.85	0.80	0.85	0.00%	2.52M
Mar 6, 2026	0.85	0.90	0.85	0.85	-5.56%	1.23M
Mar 5, 2026	0.90	0.90	0.85	0.90	-5.26%	1.88M
Mar 4, 2026	0.90	0.95	0.85	0.95	+11.76%	4.01M
Mar 3, 2026	0.90	0.90	0.85	0.85	-5.56%	1.92M
Mar 2, 2026	0.85	0.90	0.85	0.90	0.00%	2.18M
Feb 27, 2026	0.90	0.90	0.90	0.90	-5.26%	1.58M
Feb 26, 2026	0.95	0.95	0.90	0.95	0.00%	2.25M
Feb 25, 2026	0.95	1.00	0.95	0.95	+5.56%	2.23M
Feb 24, 2026	0.90	0.95	0.90	0.90	0.00%	1.61M
Feb 23, 2026	0.90	0.90	0.90	0.90	0.00%	1.77M
Feb 20, 2026	0.90	0.95	0.90	0.90	-5.26%	1.86M
Feb 19, 2026	0.95	0.95	0.90	0.95	0.00%	2.06M
Feb 18, 2026	0.95	1.00	0.95	0.95	+5.56%	10.32M
Feb 17, 2026	0.95	1.00	0.90	0.90	-10.00%	2.25M
Feb 13, 2026	0.95	1.00	0.95	1.00	0.00%	3.69M
Feb 12, 2026	1.00	1.00	0.95	1.00	0.00%	1.74M
Feb 11, 2026	1.00	1.00	0.95	1.00	0.00%	2.19M
Feb 10, 2026	1.00	1.05	0.95	1.00	0.00%	2.24M
Feb 9, 2026	1.05	1.05	1.00	1.00	-4.76%	2.72M
Feb 6, 2026	0.95	1.10	0.95	1.05	+16.67%	4.21M
Feb 5, 2026	0.95	0.95	0.90	0.90	-10.00%	3.90M
Feb 4, 2026	1.05	1.05	0.95	1.00	-4.76%	3.84M
Feb 3, 2026	1.05	1.10	1.00	1.05	0.00%	2.69M
Feb 2, 2026	1.00	1.05	1.00	1.05	+5.00%	3.21M
Jan 30, 2026	1.05	1.05	1.00	1.00	-4.76%	4.39M
Jan 29, 2026	1.10	1.10	1.00	1.05	-4.55%	4.55M
Jan 28, 2026	1.15	1.15	1.10	1.10	-4.35%	5.81M
Jan 27, 2026	1.15	1.20	1.10	1.15	+4.55%	6.69M
Jan 26, 2026	1.20	1.20	1.10	1.10	-8.33%	7.44M
Jan 23, 2026	1.35	1.35	1.20	1.20	-11.11%	5.80M
Jan 22, 2026	1.40	1.40	1.30	1.35	-3.57%	3.96M
Jan 21, 2026	1.35	1.45	1.30	1.40	+3.70%	4.38M
Jan 20, 2026	1.35	1.45	1.30	1.35	-10.00%	5.22M
Jan 16, 2026	1.50	1.50	1.40	1.50	+7.14%	4.95M
Jan 15, 2026	1.60	1.60	1.40	1.40	-12.50%	9.27M
Jan 14, 2026	1.65	1.70	1.60	1.60	0.00%	7.00M
Jan 13, 2026	1.70	1.70	1.50	1.60	-3.03%	11.12M
Jan 12, 2026	1.75	1.85	1.65	1.65	-5.71%	10.52M
Jan 9, 2026	1.85	1.95	1.60	1.75	-2.78%	20.23M
Jan 8, 2026	1.60	2.00	1.50	1.80	0.00%	39.73M
Jan 7, 2026	1.45	1.90	1.40	1.80	+38.46%	76.77M
Jan 6, 2026	1.30	1.35	1.20	1.30	+8.33%	13.47M
Jan 5, 2026	1.60	1.60	1.20	1.20	-11.11%	45.34M
Jan 2, 2026	1.05	1.45	1.05	1.35	+50.00%	45.53M
Dec 31, 2025	0.95	0.95	0.90	0.90	-5.26%	4.38M
Dec 30, 2025	1.00	1.05	0.90	0.95	-5.00%	4.90M
Dec 29, 2025	1.05	1.05	1.00	1.00	-9.09%	4.68M
Dec 26, 2025	1.15	1.15	1.05	1.10	-4.35%	3.16M
Dec 24, 2025	1.10	1.15	1.10	1.15	0.00%	2.08M
Dec 23, 2025	1.15	1.20	1.10	1.15	0.00%	3.33M
Dec 22, 2025	1.20	1.25	1.15	1.15	-11.54%	5.33M
Dec 19, 2025	1.25	1.30	1.25	1.30	+4.00%	8.20M
Dec 18, 2025	1.25	1.35	1.25	1.25	0.00%	4.17M
Dec 17, 2025	1.25	1.35	1.20	1.25	-3.85%	3.73M
Dec 16, 2025	1.25	1.30	1.25	1.30	+4.00%	3.14M
Dec 15, 2025	1.30	1.35	1.15	1.25	-3.85%	4.40M
Dec 12, 2025	1.40	1.50	1.30	1.30	-7.14%	4.01M
Dec 11, 2025	1.40	1.50	1.40	1.40	-6.67%	3.47M
Dec 10, 2025	1.50	1.55	1.45	1.50	0.00%	3.31M
Dec 9, 2025	1.45	1.50	1.40	1.50	+7.14%	4.24M
Dec 8, 2025	1.45	1.50	1.40	1.40	0.00%	4.61M
Dec 5, 2025	1.45	1.55	1.40	1.40	-3.45%	4.42M
Dec 4, 2025	1.45	1.50	1.40	1.45	0.00%	3.05M
Dec 3, 2025	1.45	1.45	1.35	1.45	0.00%	3.70M
Dec 2, 2025	1.50	1.55	1.40	1.45	+7.41%	4.86M
Dec 1, 2025	1.40	1.45	1.35	1.35	-10.00%	3.98M
Nov 28, 2025	1.70	1.75	1.50	1.50	-9.09%	5.76M
Nov 26, 2025	1.50	1.75	1.40	1.65	+13.79%	10.50M
Nov 25, 2025	1.40	1.50	1.40	1.45	0.00%	4.07M
Nov 24, 2025	1.45	1.45	1.35	1.45	+16.00%	6.62M
Nov 21, 2025	1.00	1.25	1.00	1.25	+19.05%	8.54M
Nov 20, 2025	1.15	1.20	1.05	1.05	-8.70%	5.62M
Nov 19, 2025	1.20	1.30	1.10	1.15	-4.17%	4.59M
Nov 18, 2025	1.00	1.25	1.00	1.20	0.00%	7.56M
Nov 17, 2025	1.40	1.40	1.15	1.20	-14.29%	8.94M
Nov 14, 2025	1.40	1.50	1.40	1.40	-6.67%	6.38M
Nov 13, 2025	1.65	1.70	1.50	1.50	-11.76%	7.70M
Nov 12, 2025	1.75	1.80	1.65	1.70	0.00%	6.88M
Nov 11, 2025	1.75	1.85	1.70	1.70	-2.86%	4.55M
Nov 10, 2025	1.95	2.05	1.75	1.75	-5.41%	9.48M
Nov 7, 2025	1.80	1.90	1.75	1.85	0.00%	7.19M
Nov 6, 2025	1.90	1.95	1.75	1.85	-5.13%	8.40M
Nov 5, 2025	1.85	2.15	1.85	1.95	+11.43%	26.50M
Nov 4, 2025	1.75	1.80	1.65	1.75	-7.89%	12.52M
Nov 3, 2025	1.90	2.00	1.85	1.90	-5.00%	13.44M
Oct 31, 2025	2.15	2.20	1.90	2.00	-9.09%	13.11M
Oct 30, 2025	2.00	2.25	2.00	2.20	-2.22%	13.91M
Oct 29, 2025	2.35	2.40	1.95	2.25	-18.18%	55.10M
Oct 28, 2025	3.25	3.45	2.55	2.75	+10.00%	158.03M
Oct 27, 2025	2.15	2.50	2.00	2.50	+25.00%	80.64M
Oct 24, 2025	1.90	2.10	1.85	2.00	+5.26%	12.92M
Oct 23, 2025	1.90	1.95	1.80	1.90	-2.56%	7.22M
Oct 22, 2025	2.00	2.10	1.75	1.95	+5.41%	12.42M
Oct 21, 2025	1.90	1.95	1.75	1.85	-7.50%	8.07M
Oct 20, 2025	1.90	2.10	1.80	2.00	+25.00%	18.13M
Oct 17, 2025	1.70	1.75	1.60	1.60	-11.11%	9.98M
Oct 16, 2025	2.05	2.10	1.70	1.80	-7.69%	10.64M
Oct 15, 2025	2.00	2.05	1.85	1.95	-4.88%	9.48M
Oct 14, 2025	1.90	2.05	1.85	2.05	-4.65%	15.00M
Oct 13, 2025	2.40	2.40	2.05	2.15	-10.42%	18.59M
Oct 10, 2025	2.65	2.70	2.30	2.40	-9.43%	16.04M
Oct 9, 2025	2.90	3.00	2.30	2.65	—	21.87M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GPUS chart for longer ranges.