Hyperion DeFi, Inc. - Common Stock (HYPD)
3.7800
-0.0700 (-1.82%)
NASDAQ · Last Trade: Mar 17th, 2:11 PM EDT
Historical Prices For Hyperion DeFi, Inc. - Common Stock (HYPD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/16/2026 | 3.66 | 3.92 | 3.57 | 3.85 | 1,014,010 | 3.85 |
| 3/13/2026 | 3.43 | 3.71 | 3.41 | 3.57 | 400,069 | 3.57 |
| 3/12/2026 | 3.40 | 3.56 | 3.15 | 3.40 | 328,793 | 3.40 |
| 3/11/2026 | 3.26 | 3.51 | 3.18 | 3.38 | 433,006 | 3.38 |
| 3/10/2026 | 3.45 | 3.49 | 3.18 | 3.29 | 170,709 | 3.29 |
| 3/09/2026 | 3.01 | 3.45 | 3.00 | 3.40 | 447,020 | 3.40 |
| 3/06/2026 | 3.00 | 3.11 | 2.98 | 3.11 | 79,782 | 3.11 |
| 3/05/2026 | 3.12 | 3.25 | 3.02 | 3.10 | 127,190 | 3.10 |
| 3/04/2026 | 3.04 | 3.33 | 3.04 | 3.21 | 322,391 | 3.21 |
| 3/03/2026 | 3.15 | 3.22 | 2.97 | 3.01 | 177,481 | 3.01 |
| 3/02/2026 | 2.79 | 3.35 | 2.76 | 3.25 | 497,803 | 3.25 |
| 2/27/2026 | 3.05 | 3.05 | 2.80 | 2.82 | 331,659 | 2.82 |
| 2/26/2026 | 3.29 | 3.34 | 2.98 | 3.12 | 294,950 | 3.12 |
| 2/25/2026 | 3.04 | 3.30 | 3.04 | 3.22 | 369,282 | 3.22 |
| 2/24/2026 | 3.00 | 3.06 | 2.90 | 2.99 | 264,493 | 2.99 |
| 2/23/2026 | 3.21 | 3.24 | 2.94 | 2.99 | 273,419 | 2.99 |
| 2/20/2026 | 3.35 | 3.40 | 3.21 | 3.29 | 192,740 | 3.29 |
| 2/19/2026 | 3.50 | 3.54 | 3.16 | 3.33 | 213,664 | 3.33 |
| 2/18/2026 | 3.84 | 3.92 | 3.46 | 3.52 | 213,577 | 3.52 |
| 2/17/2026 | 4.09 | 4.16 | 3.72 | 3.79 | 402,672 | 3.79 |
| 2/13/2026 | 3.87 | 4.41 | 3.80 | 4.14 | 618,150 | 4.14 |
| 2/12/2026 | 3.97 | 4.20 | 3.68 | 3.86 | 191,777 | 3.86 |
| 2/11/2026 | 3.78 | 4.07 | 3.65 | 4.02 | 307,161 | 4.02 |
| 2/10/2026 | 3.92 | 3.98 | 3.65 | 3.70 | 315,099 | 3.70 |
| 2/09/2026 | 4.01 | 4.11 | 3.88 | 3.97 | 226,983 | 3.97 |
| 2/06/2026 | 3.58 | 4.54 | 3.50 | 4.14 | 956,279 | 4.14 |
| 2/05/2026 | 3.45 | 3.48 | 3.17 | 3.46 | 352,132 | 3.46 |
| 2/04/2026 | 4.00 | 4.00 | 3.44 | 3.65 | 565,193 | 3.65 |
| 2/03/2026 | 4.26 | 4.35 | 3.75 | 4.06 | 688,265 | 4.06 |
| 2/02/2026 | 3.42 | 4.33 | 3.42 | 4.10 | 974,493 | 4.10 |
| 1/30/2026 | 3.56 | 3.66 | 3.32 | 3.52 | 224,731 | 3.52 |
| 1/29/2026 | 3.92 | 3.92 | 3.30 | 3.66 | 574,486 | 3.66 |
| 1/28/2026 | 3.80 | 3.98 | 3.65 | 3.93 | 1,448,371 | 3.93 |
| 1/27/2026 | 3.20 | 3.79 | 2.99 | 3.65 | 853,444 | 3.65 |
| 1/26/2026 | 3.04 | 3.07 | 2.80 | 3.00 | 237,780 | 3.00 |
| 1/23/2026 | 2.91 | 3.25 | 2.84 | 3.04 | 301,380 | 3.04 |
| 1/22/2026 | 2.84 | 3.08 | 2.84 | 2.92 | 176,205 | 2.92 |
| 1/21/2026 | 2.83 | 2.97 | 2.80 | 2.83 | 194,607 | 2.83 |
| 1/20/2026 | 3.13 | 3.18 | 2.87 | 2.87 | 435,614 | 2.87 |
| 1/16/2026 | 3.39 | 3.50 | 3.20 | 3.26 | 214,197 | 3.26 |
| 1/15/2026 | 3.60 | 3.60 | 3.35 | 3.35 | 154,470 | 3.35 |
| 1/14/2026 | 3.35 | 3.79 | 3.35 | 3.55 | 269,741 | 3.55 |
| 1/13/2026 | 3.48 | 3.51 | 3.30 | 3.32 | 298,199 | 3.32 |
| 1/12/2026 | 3.24 | 3.51 | 3.12 | 3.47 | 279,767 | 3.47 |
| 1/09/2026 | 3.40 | 3.61 | 3.28 | 3.30 | 186,686 | 3.30 |
| 1/08/2026 | 3.56 | 3.68 | 3.38 | 3.45 | 161,302 | 3.45 |
| 1/07/2026 | 3.85 | 3.85 | 3.55 | 3.56 | 170,238 | 3.56 |
| 1/06/2026 | 3.95 | 3.95 | 3.65 | 3.85 | 303,826 | 3.85 |
| 1/05/2026 | 3.94 | 4.12 | 3.80 | 3.96 | 413,056 | 3.96 |
| 1/02/2026 | 3.58 | 3.76 | 3.44 | 3.58 | 219,293 | 3.58 |
| 12/31/2025 | 3.41 | 3.81 | 3.41 | 3.56 | 327,593 | 3.56 |
| 12/30/2025 | 3.57 | 3.63 | 3.34 | 3.37 | 193,402 | 3.37 |
| 12/29/2025 | 3.65 | 3.86 | 3.46 | 3.50 | 274,123 | 3.50 |
| 12/26/2025 | 4.04 | 4.04 | 3.75 | 3.84 | 138,377 | 3.84 |
| 12/24/2025 | 3.81 | 4.18 | 3.72 | 4.02 | 203,927 | 4.02 |
| 12/23/2025 | 3.95 | 4.08 | 3.67 | 3.75 | 240,832 | 3.75 |
| 12/22/2025 | 4.00 | 4.37 | 3.86 | 4.08 | 508,535 | 4.08 |
| 12/19/2025 | 3.01 | 3.85 | 3.01 | 3.67 | 398,530 | 3.67 |
| 12/18/2025 | 2.94 | 3.22 | 2.94 | 3.00 | 280,055 | 3.00 |
| 12/17/2025 | 2.96 | 3.15 | 2.91 | 2.94 | 352,894 | 2.94 |