Hyper Bit Technologies Ltd. (HYPAF)
OTCMKTS · Delayed Price · Currency is USD
0.1968
+0.0008 (0.38%)
At close: Feb 2, 2026
Hyper Bit Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.41% | 300 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.09% | 500 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -10.84% | 5,000 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.04% | 1,000 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -16.01% | 3,033 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.78% | 590 |
| Jan 5, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.64% | 6,000 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 17.84% | 4,000 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -15.05% | 600 |
| Dec 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.63% | 500 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.41% | 35,000 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.64% | 750 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.77% | 4,000 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.67% | 25,000 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.25% | 300 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.29% | 2,050 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.32% | 33,000 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.36% | 1,330 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 4,600 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 11.79% | 5,000 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.02% | 2,300 |
| Nov 18, 2025 | 0.21 | 0.23 | 0.18 | 0.23 | 0.23 | -10.85% | 3,220 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.46% | 160 |
| Nov 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 21.85% | 5,833 |
| Nov 4, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.85% | 1,203 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.35% | 1,101 |
| Oct 31, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -18.25% | 49,885 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.39% | 1,193 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.17% | 1,000 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.74% | 7,530 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.74% | 1,395 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 12.10% | 2,000 |
| Oct 22, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -1.18% | 11,500 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.50% | 2,656 |
| Oct 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -3.07% | 23,839 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -13.48% | 8,337 |
| Oct 15, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -5.30% | 26,600 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.66% | 1,740 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.98% | 300 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.46% | 2,600 |
| Oct 8, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -11.52% | 113,919 |
| Oct 7, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 1.62% | 12,500 |
| Oct 6, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | -1.59% | 10,700 |
| Oct 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.97% | 410 |
| Oct 2, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.30% | 9,000 |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.60% | 9,000 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.20% | 304 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 5.54% | 1,278 |
| Sep 25, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 2.22% | 29,514 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.37% | 4,724 |