Hyperion DeFi, Inc. - Common Stock (HYPD)
2.6600
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 4th, 7:58 AM EDT
Historical Prices For Hyperion DeFi, Inc. - Common Stock (HYPD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/03/2026 | 2.63 | 2.73 | 2.53 | 2.66 | 369,695 | 2.66 |
| 7/31/2026 | 2.61 | 2.71 | 2.59 | 2.64 | 358,465 | 2.64 |
| 7/30/2026 | 2.38 | 2.67 | 2.38 | 2.66 | 211,622 | 2.66 |
| 7/29/2026 | 2.39 | 2.47 | 2.34 | 2.34 | 361,683 | 2.34 |
| 7/28/2026 | 2.52 | 2.56 | 2.34 | 2.42 | 236,902 | 2.42 |
| 7/27/2026 | 2.56 | 2.66 | 2.53 | 2.56 | 111,440 | 2.56 |
| 7/24/2026 | 2.64 | 2.64 | 2.51 | 2.51 | 268,321 | 2.51 |
| 7/23/2026 | 2.75 | 2.83 | 2.63 | 2.64 | 265,989 | 2.64 |
| 7/22/2026 | 2.76 | 2.81 | 2.66 | 2.76 | 258,907 | 2.76 |
| 7/21/2026 | 2.77 | 2.90 | 2.74 | 2.76 | 220,358 | 2.76 |
| 7/20/2026 | 2.76 | 2.83 | 2.71 | 2.72 | 78,878 | 2.72 |
| 7/17/2026 | 2.69 | 2.86 | 2.60 | 2.74 | 296,800 | 2.74 |
| 7/16/2026 | 2.97 | 2.98 | 2.75 | 2.75 | 251,989 | 2.75 |
| 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 |