Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GPUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 5.46 | 0.44 | 8.76% | 5.19 | 5.47 | 5.01 | 50,070 |
| Jan 02 2025 | 5.02 | 0.16 | 3.29% | 4.95 | 5.0384 | 4.785 | 62,833 |
| Dec 31 2024 | 4.86 | -0.28 | -5.45% | 5.19 | 5.31 | 4.8401 | 47,677 |
| Dec 30 2024 | 5.14 | -0.24 | -4.46% | 5.22 | 5.45 | 4.78 | 49,085 |
| Dec 27 2024 | 5.38 | -0.05 | -0.92% | 5.49 | 5.50 | 5.11 | 51,765 |
| Dec 26 2024 | 5.43 | 0.13 | 2.45% | 5.58 | 5.77 | 5.31 | 90,277 |
| Dec 24 2024 | 5.2999 | -0.06 | -1.12% | 5.44 | 5.59 | 5.0001 | 16,199 |
| Dec 23 2024 | 5.36 | -0.02 | -0.37% | 5.35 | 5.64 | 5.20 | 40,368 |
| Dec 20 2024 | 5.38 | 0.03 | 0.56% | 5.36 | 5.78 | 5.28 | 42,977 |
| Dec 19 2024 | 5.35 | -0.46 | -7.92% | 5.87 | 6.25 | 5.35 | 83,570 |
| Dec 18 2024 | 5.81 | -0.11 | -1.86% | 5.79 | 6.24 | 5.79 | 28,673 |
| Dec 17 2024 | 5.92 | -0.56 | -8.64% | 6.35 | 6.6925 | 5.71 | 77,748 |
| Dec 16 2024 | 6.48 | -0.39 | -5.68% | 7.00 | 7.10 | 6.2973 | 80,462 |
| Dec 13 2024 | 6.87 | 1.01 | 17.15% | 6.72 | 6.97 | 6.5654 | 28,420 |
| Dec 12 2024 | 5.8644 | -0.15 | -2.48% | 5.9961 | 6.1453 | 5.759 | 32,618 |
| Dec 11 2024 | 6.0136 | -0.22 | -3.52% | 6.1453 | 6.198 | 5.9697 | 26,290 |
| Dec 10 2024 | 6.2331 | 0.41 | 7.09% | 5.8293 | 6.8563 | 5.6472 | 107,670 |
| Dec 09 2024 | 5.8205 | -0.12 | -2.07% | 5.9434 | 5.9687 | 5.5834 | 88,515 |
| Dec 06 2024 | 5.9434 | 1.57 | 35.94% | 5.4079 | 6.2645 | 4.8723 | 731,581 |
| Dec 05 2024 | 4.3719 | -0.32 | -6.74% | 4.7933 | 5.004 | 4.3719 | 38,878 |
| Dec 04 2024 | 4.688 | -0.37 | -7.29% | 5.1708 | 5.1708 | 4.609 | 73,729 |
| Dec 03 2024 | 5.0567 | 0.25 | 5.30% | 4.8197 | 5.2235 | 4.7407 | 59,892 |
| Dec 02 2024 | 4.8021 | -0.43 | -8.15% | 5.2586 | 5.2586 | 4.6353 | 97,089 |
| Nov 29 2024 | 5.2281 | 1.96 | 60.11% | 5.9346 | 6.04 | 5.0655 | 69,556 |
| Nov 27 2024 | 3.2652 | 0.28 | 9.28% | 3.2498 | 3.2755 | 2.988 | 137,037 |
| Nov 26 2024 | 2.988 | -0.12 | -3.80% | 3.5989 | 3.5989 | 2.9572 | 276,951 |
| Nov 25 2024 | 3.106 | 0.12 | 3.94% | 3.059 | 3.1483 | 2.6784 | 347,278 |
| Nov 22 2024 | 2.9884 | 0.09 | 3.24% | 2.8156 | 3.0871 | 2.7416 | 198,645 |
| Nov 21 2024 | 2.8946 | -0.07 | -2.39% | 2.99 | 3.0098 | 2.6329 | 231,578 |
| Nov 20 2024 | 2.9654 | 0.28 | 10.55% | 2.7547 | 3.2402 | 2.3894 | 269,907 |
| Nov 19 2024 | 2.6823 | -0.24 | -8.12% | 2.7975 | 2.8897 | 2.6329 | 107,687 |
| Nov 18 2024 | 2.9193 | -0.13 | -4.42% | 3.1957 | 3.1957 | 2.7037 | 116,099 |
| Nov 15 2024 | 3.0542 | -0.09 | -2.83% | 3.1266 | 3.1332 | 2.9637 | 63,396 |
| Nov 14 2024 | 3.1431 | -0.11 | -3.24% | 3.2912 | 3.2912 | 2.916 | 108,598 |
| Nov 13 2024 | 3.2484 | 0.00 | 0.10% | 3.3159 | 3.3998 | 3.2451 | 107,703 |
| Nov 12 2024 | 3.2451 | -0.37 | -10.16% | 3.4557 | 3.4804 | 3.1398 | 154,687 |
| Nov 11 2024 | 3.6121 | -0.09 | -2.44% | 3.7849 | 3.826 | 3.5035 | 137,488 |
| Nov 08 2024 | 3.7026 | -0.23 | -5.86% | 3.9527 | 3.9807 | 3.6565 | 35,012 |
| Nov 07 2024 | 3.933 | 0.19 | 5.05% | 3.7602 | 4.114 | 3.6285 | 96,003 |
| Nov 06 2024 | 3.7437 | 0.37 | 10.92% | 3.408 | 3.7783 | 3.4047 | 102,454 |
| Nov 05 2024 | 3.3751 | 0.14 | 4.43% | 3.2895 | 3.4014 | 3.2336 | 26,156 |
| Nov 04 2024 | 3.2319 | 0.00 | -0.10% | 3.2352 | 3.2862 | 3.1283 | 47,588 |
| Nov 01 2024 | 3.2352 | -0.12 | -3.63% | 3.357 | 3.357 | 3.2089 | 43,861 |
| Oct 31 2024 | 3.357 | -0.16 | -4.63% | 3.459 | 3.6318 | 3.3241 | 33,404 |
| Oct 30 2024 | 3.5199 | -0.20 | -5.35% | 3.719 | 3.7849 | 3.4574 | 61,086 |
| Oct 29 2024 | 3.719 | 0.02 | 0.49% | 3.7009 | 3.9165 | 3.6302 | 139,210 |
| Oct 28 2024 | 3.7009 | 0.09 | 2.41% | 3.6203 | 3.7026 | 3.5841 | 33,805 |
| Oct 25 2024 | 3.6137 | 0.00 | 0.09% | 3.6104 | 3.6976 | 3.5643 | 28,678 |
| Oct 24 2024 | 3.6104 | -0.04 | -1.17% | 3.6532 | 3.6976 | 3.5545 | 23,076 |
| Oct 23 2024 | 3.6532 | -0.05 | -1.33% | 3.6203 | 3.7355 | 3.5446 | 26,661 |
| Oct 22 2024 | 3.7026 | -0.14 | -3.60% | 3.8178 | 3.8342 | 3.6697 | 60,441 |
| Oct 21 2024 | 3.8408 | 0.14 | 3.73% | 3.6203 | 3.8408 | 3.5413 | 50,362 |
| Oct 18 2024 | 3.7026 | 0.00 | 0.00% | 3.6664 | 3.8671 | 3.6203 | 46,786 |
| Oct 17 2024 | 3.7026 | 0.00 | -0.04% | 3.7026 | 3.7816 | 3.5907 | 30,436 |
| Oct 16 2024 | 3.7042 | 0.17 | 4.70% | 3.538 | 3.7434 | 3.51 | 40,191 |
| Oct 15 2024 | 3.538 | 0.01 | 0.33% | 3.5265 | 3.6269 | 3.4919 | 33,311 |
| Oct 14 2024 | 3.5265 | 0.00 | 0.00% | 3.5265 | 3.594 | 3.3751 | 28,903 |
| Oct 11 2024 | 3.5265 | 0.20 | 6.09% | 3.3241 | 3.5874 | 3.3076 | 25,000 |
| Oct 10 2024 | 3.3241 | -0.03 | -0.79% | 3.2517 | 3.3981 | 3.2517 | 34,695 |
| Oct 09 2024 | 3.3504 | -0.01 | -0.24% | 3.3586 | 3.4261 | 3.3323 | 20,440 |
| Oct 08 2024 | 3.3586 | -0.13 | -3.86% | 3.4936 | 3.515 | 3.3521 | 37,854 |
