Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
3.660
-0.270 (-6.87%)
At close: Jan 29, 2026, 4:00 PM EST
3.520
-0.140 (-3.83%)
After-hours: Jan 29, 2026, 4:12 PM EST
Hyperion DeFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.92 | 3.92 | 3.30 | 3.34 | - | -15.01% | 257,159 |
| Jan 28, 2026 | 3.80 | 3.98 | 3.65 | 3.93 | 3.93 | 7.67% | 1,441,942 |
| Jan 27, 2026 | 3.20 | 3.79 | 2.99 | 3.65 | 3.65 | 21.67% | 843,207 |
| Jan 26, 2026 | 3.04 | 3.07 | 2.80 | 3.00 | 3.00 | -1.32% | 236,370 |
| Jan 23, 2026 | 2.91 | 3.25 | 2.84 | 3.04 | 3.04 | 4.11% | 301,162 |
| Jan 22, 2026 | 2.84 | 3.08 | 2.84 | 2.92 | 2.92 | 3.18% | 176,328 |
| Jan 21, 2026 | 2.83 | 2.97 | 2.80 | 2.83 | 2.83 | -1.39% | 194,960 |
| Jan 20, 2026 | 3.13 | 3.18 | 2.87 | 2.87 | 2.87 | -11.96% | 436,139 |
| Jan 16, 2026 | 3.39 | 3.50 | 3.20 | 3.26 | 3.26 | -2.69% | 214,197 |
| Jan 15, 2026 | 3.60 | 3.60 | 3.35 | 3.35 | 3.35 | -5.63% | 154,625 |
| Jan 14, 2026 | 3.35 | 3.79 | 3.35 | 3.55 | 3.55 | 6.93% | 271,042 |
| Jan 13, 2026 | 3.48 | 3.51 | 3.30 | 3.32 | 3.32 | -4.32% | 301,277 |
| Jan 12, 2026 | 3.24 | 3.51 | 3.12 | 3.47 | 3.47 | 5.15% | 279,767 |
| Jan 9, 2026 | 3.40 | 3.61 | 3.28 | 3.30 | 3.30 | -4.35% | 186,686 |
| Jan 8, 2026 | 3.56 | 3.68 | 3.38 | 3.45 | 3.45 | -3.09% | 162,299 |
| Jan 7, 2026 | 3.85 | 3.85 | 3.55 | 3.56 | 3.56 | -7.53% | 170,348 |
| Jan 6, 2026 | 3.95 | 3.95 | 3.65 | 3.85 | 3.85 | -2.78% | 303,893 |
| Jan 5, 2026 | 3.94 | 4.12 | 3.80 | 3.96 | 3.96 | 10.61% | 413,315 |
| Jan 2, 2026 | 3.58 | 3.76 | 3.44 | 3.58 | 3.58 | 0.56% | 219,293 |
| Dec 31, 2025 | 3.41 | 3.81 | 3.41 | 3.56 | 3.56 | 5.64% | 327,593 |
| Dec 30, 2025 | 3.57 | 3.64 | 3.34 | 3.37 | 3.37 | -3.71% | 196,617 |
| Dec 29, 2025 | 3.65 | 3.86 | 3.46 | 3.50 | 3.50 | -8.85% | 274,123 |
| Dec 26, 2025 | 4.04 | 4.04 | 3.75 | 3.84 | 3.84 | -4.48% | 138,377 |
| Dec 24, 2025 | 3.81 | 4.18 | 3.72 | 4.02 | 4.02 | 7.20% | 203,927 |
| Dec 23, 2025 | 3.95 | 4.08 | 3.67 | 3.75 | 3.75 | -8.09% | 241,333 |
| Dec 22, 2025 | 4.00 | 4.37 | 3.86 | 4.08 | 4.08 | 11.17% | 509,123 |
| Dec 19, 2025 | 3.01 | 3.85 | 3.01 | 3.67 | 3.67 | 22.33% | 398,530 |
| Dec 18, 2025 | 2.94 | 3.22 | 2.94 | 3.00 | 3.00 | 2.04% | 280,156 |
| Dec 17, 2025 | 2.97 | 3.15 | 2.91 | 2.94 | 2.94 | -4.55% | 354,041 |
| Dec 16, 2025 | 3.09 | 3.21 | 3.01 | 3.08 | 3.08 | - | 129,327 |
| Dec 15, 2025 | 3.51 | 3.61 | 3.03 | 3.08 | 3.08 | -11.49% | 326,914 |
| Dec 12, 2025 | 3.78 | 3.91 | 3.40 | 3.48 | 3.48 | -7.94% | 392,099 |
| Dec 11, 2025 | 3.78 | 3.80 | 3.61 | 3.78 | 3.78 | -1.31% | 109,184 |
| Dec 10, 2025 | 3.71 | 3.87 | 3.60 | 3.83 | 3.83 | 1.86% | 180,479 |
| Dec 9, 2025 | 3.72 | 4.07 | 3.65 | 3.76 | 3.76 | 1.08% | 319,299 |
| Dec 8, 2025 | 3.75 | 3.89 | 3.67 | 3.72 | 3.72 | -4.37% | 177,603 |
| Dec 5, 2025 | 3.93 | 4.10 | 3.83 | 3.89 | 3.89 | -2.02% | 107,267 |
| Dec 4, 2025 | 3.55 | 4.09 | 3.50 | 3.97 | 3.97 | 9.97% | 408,632 |
| Dec 3, 2025 | 3.84 | 4.03 | 3.50 | 3.61 | 3.61 | -7.67% | 583,296 |
| Dec 2, 2025 | 3.86 | 4.09 | 3.65 | 3.91 | 3.91 | 5.68% | 469,731 |
| Dec 1, 2025 | 4.20 | 4.44 | 3.67 | 3.70 | 3.70 | -17.96% | 279,467 |
| Nov 28, 2025 | 4.33 | 4.59 | 4.16 | 4.51 | 4.51 | 6.37% | 166,235 |
| Nov 26, 2025 | 4.09 | 4.27 | 3.96 | 4.24 | 4.24 | 4.69% | 342,352 |
| Nov 25, 2025 | 4.13 | 4.19 | 3.78 | 4.05 | 4.05 | -0.98% | 217,523 |
| Nov 24, 2025 | 4.05 | 4.15 | 3.75 | 4.09 | 4.09 | 2.00% | 341,096 |
| Nov 21, 2025 | 4.22 | 4.26 | 3.82 | 4.01 | 4.01 | -7.18% | 352,165 |
| Nov 20, 2025 | 5.02 | 5.03 | 4.21 | 4.32 | 4.32 | -8.67% | 273,355 |
| Nov 19, 2025 | 4.76 | 5.13 | 4.67 | 4.73 | 4.73 | -4.83% | 319,650 |
| Nov 18, 2025 | 4.27 | 5.14 | 4.23 | 4.97 | 4.97 | 16.94% | 374,941 |
| Nov 17, 2025 | 4.63 | 4.79 | 4.10 | 4.25 | 4.25 | -15.17% | 456,386 |