Hyperion DeFi, Inc. - Common Stock (HYPD)
2.8100
-0.2100 (-6.95%)
NASDAQ· Last Trade: Jul 16th, 1:24 PM EDT
Historical Prices For Hyperion DeFi, Inc. - Common Stock (HYPD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/15/2026 | 3.01 | 3.10 | 2.90 | 3.02 | 237,184 | 3.02 |
| 7/14/2026 | 3.04 | 3.06 | 2.96 | 2.96 | 132,258 | 2.96 |
| 7/13/2026 | 3.03 | 3.08 | 2.90 | 2.97 | 163,829 | 2.97 |
| 7/10/2026 | 3.14 | 3.22 | 3.04 | 3.09 | 168,042 | 3.09 |
| 7/09/2026 | 3.00 | 3.12 | 2.98 | 3.12 | 140,766 | 3.12 |
| 7/08/2026 | 2.83 | 2.97 | 2.81 | 2.97 | 304,942 | 2.97 |
| 7/07/2026 | 3.21 | 3.25 | 2.85 | 2.86 | 479,424 | 2.86 |
| 7/06/2026 | 3.10 | 3.38 | 3.09 | 3.26 | 408,791 | 3.26 |
| 7/02/2026 | 3.16 | 3.47 | 3.03 | 3.11 | 428,363 | 3.11 |
| 7/01/2026 | 3.18 | 3.29 | 3.02 | 3.14 | 491,928 | 3.14 |
| 6/30/2026 | 3.13 | 3.21 | 3.01 | 3.14 | 337,159 | 3.14 |
| 6/29/2026 | 3.09 | 3.21 | 2.92 | 3.18 | 275,926 | 3.18 |
| 6/26/2026 | 2.90 | 3.17 | 2.84 | 3.06 | 667,813 | 3.06 |
| 6/25/2026 | 3.47 | 3.48 | 2.95 | 2.96 | 1,588,144 | 2.96 |
| 6/24/2026 | 3.67 | 3.74 | 3.38 | 3.40 | 673,349 | 3.40 |
| 6/23/2026 | 3.51 | 3.91 | 3.51 | 3.67 | 611,399 | 3.67 |
| 6/22/2026 | 3.49 | 3.81 | 3.46 | 3.71 | 685,001 | 3.71 |
| 6/18/2026 | 3.56 | 3.63 | 3.38 | 3.45 | 821,717 | 3.45 |
| 6/17/2026 | 3.28 | 4.00 | 3.21 | 3.53 | 2,969,541 | 3.53 |
| 6/16/2026 | 2.97 | 3.34 | 2.97 | 3.24 | 1,293,702 | 3.24 |
| 6/15/2026 | 2.88 | 3.03 | 2.88 | 2.92 | 487,043 | 2.92 |
| 6/12/2026 | 2.68 | 2.83 | 2.66 | 2.72 | 319,738 | 2.72 |
| 6/11/2026 | 2.51 | 2.71 | 2.49 | 2.66 | 511,687 | 2.66 |
| 6/10/2026 | 2.51 | 2.68 | 2.50 | 2.52 | 260,571 | 2.52 |
| 6/09/2026 | 2.90 | 2.93 | 2.56 | 2.59 | 784,984 | 2.59 |
| 6/08/2026 | 3.09 | 3.15 | 2.81 | 2.93 | 740,733 | 2.93 |
| 6/05/2026 | 3.42 | 3.42 | 2.89 | 2.99 | 802,542 | 2.99 |
| 6/04/2026 | 3.42 | 3.63 | 3.41 | 3.50 | 266,068 | 3.50 |
| 6/03/2026 | 3.78 | 3.78 | 3.56 | 3.61 | 488,115 | 3.61 |
| 6/02/2026 | 3.80 | 3.89 | 3.63 | 3.70 | 630,065 | 3.70 |
| 6/01/2026 | 3.67 | 4.05 | 3.60 | 3.86 | 1,197,628 | 3.86 |
| 5/29/2026 | 0.00 | 3.64 | 3.33 | 3.50 | 645,843 | 3.50 |
| 5/28/2026 | 3.49 | 3.56 | 3.34 | 3.44 | 411,167 | 3.44 |
| 5/27/2026 | 3.60 | 3.67 | 3.42 | 3.60 | 499,796 | 3.60 |
| 5/26/2026 | 3.69 | 3.90 | 3.60 | 3.70 | 601,365 | 3.70 |
| 5/22/2026 | 3.86 | 3.94 | 3.60 | 3.62 | 568,043 | 3.62 |
| 5/21/2026 | 3.82 | 4.09 | 3.73 | 3.90 | 1,026,221 | 3.90 |
| 5/20/2026 | 3.44 | 3.78 | 3.41 | 3.78 | 552,894 | 3.78 |
| 5/19/2026 | 3.24 | 3.64 | 3.16 | 3.44 | 566,959 | 3.44 |
| 5/18/2026 | 3.27 | 3.35 | 3.11 | 3.19 | 660,817 | 3.19 |
| 5/15/2026 | 3.53 | 3.58 | 3.30 | 3.36 | 444,656 | 3.36 |
| 5/14/2026 | 3.61 | 3.75 | 3.45 | 3.62 | 784,299 | 3.62 |
| 5/13/2026 | 3.41 | 3.69 | 3.37 | 3.50 | 464,462 | 3.50 |
| 5/12/2026 | 3.63 | 3.74 | 3.40 | 3.43 | 364,967 | 3.43 |
| 5/11/2026 | 3.60 | 3.81 | 3.51 | 3.63 | 202,656 | 3.63 |
| 5/08/2026 | 3.55 | 3.82 | 3.48 | 3.60 | 691,944 | 3.60 |
| 5/07/2026 | 3.66 | 3.79 | 3.52 | 3.57 | 487,694 | 3.57 |
| 5/06/2026 | 3.70 | 3.75 | 3.25 | 3.64 | 2,456,574 | 3.64 |
| 5/05/2026 | 4.60 | 4.73 | 4.33 | 4.67 | 490,754 | 4.67 |
| 5/04/2026 | 4.20 | 4.78 | 4.20 | 4.50 | 476,181 | 4.50 |
| 5/01/2026 | 4.10 | 4.32 | 4.01 | 4.18 | 186,033 | 4.18 |
| 4/30/2026 | 3.96 | 4.17 | 3.95 | 4.04 | 94,325 | 4.04 |
| 4/29/2026 | 4.26 | 4.29 | 3.73 | 3.96 | 437,254 | 3.96 |
| 4/28/2026 | 4.36 | 4.36 | 4.13 | 4.26 | 228,010 | 4.26 |
| 4/27/2026 | 4.17 | 4.99 | 4.16 | 4.39 | 724,575 | 4.39 |
| 4/24/2026 | 4.00 | 4.18 | 3.84 | 4.17 | 228,287 | 4.17 |
| 4/23/2026 | 3.93 | 4.07 | 3.83 | 3.93 | 109,717 | 3.93 |
| 4/22/2026 | 4.17 | 4.30 | 3.91 | 3.98 | 267,228 | 3.98 |
| 4/21/2026 | 4.35 | 4.35 | 3.87 | 3.91 | 252,999 | 3.91 |
| 4/20/2026 | 4.24 | 4.38 | 4.02 | 4.28 | 658,775 | 4.28 |
| 4/17/2026 | 4.10 | 4.60 | 4.00 | 4.46 | 878,063 | 4.46 |
| 4/16/2026 | 3.95 | 4.00 | 3.73 | 3.91 | 371,600 | 3.91 |