Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
14.36
-1.46 (-9.23%)
At close: Jul 3, 2025, 1:00 PM
14.04
-0.32 (-2.23%)
After-hours: Jul 3, 2025, 4:59 PM EDT
Hyperion DeFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.30 | 16.35 | 13.00 | 14.36 | 14.36 | -9.23% | 1,312,325 |
| Jul 2, 2025 | 10.70 | 17.18 | 10.70 | 15.82 | 15.82 | 49.81% | 4,643,575 |
| Jul 1, 2025 | 11.00 | 11.21 | 9.82 | 10.56 | 10.56 | 1.73% | 1,169,948 |
| Jun 30, 2025 | 11.47 | 14.33 | 9.73 | 10.38 | 10.38 | -4.60% | 3,948,264 |
| Jun 27, 2025 | 8.38 | 12.37 | 8.04 | 10.88 | 10.88 | 37.90% | 6,058,116 |
| Jun 26, 2025 | 9.38 | 9.75 | 7.50 | 7.89 | 7.89 | -17.38% | 1,931,889 |
| Jun 25, 2025 | 8.96 | 11.40 | 8.09 | 9.55 | 9.55 | 5.88% | 9,388,849 |
| Jun 24, 2025 | 6.13 | 10.75 | 5.60 | 9.02 | 9.02 | 64.60% | 41,706,652 |
| Jun 23, 2025 | 4.89 | 6.64 | 4.57 | 5.48 | 5.48 | 30.17% | 13,023,661 |
| Jun 20, 2025 | 4.60 | 4.68 | 3.68 | 4.21 | 4.21 | -12.84% | 2,329,293 |
| Jun 18, 2025 | 5.26 | 6.73 | 4.20 | 4.83 | 4.83 | -30.70% | 7,282,125 |
| Jun 17, 2025 | 3.06 | 8.21 | 3.06 | 6.97 | 6.97 | 134.68% | 28,981,927 |
| Jun 16, 2025 | 2.40 | 3.17 | 2.11 | 2.97 | 2.97 | 21.72% | 1,208,109 |
| Jun 13, 2025 | 2.65 | 3.18 | 2.39 | 2.44 | 2.44 | -8.61% | 1,393,873 |
| Jun 12, 2025 | 3.29 | 3.37 | 2.61 | 2.67 | 2.67 | -20.77% | 1,077,536 |
| Jun 11, 2025 | 3.99 | 4.28 | 3.32 | 3.37 | 3.37 | -17.40% | 1,111,190 |
| Jun 10, 2025 | 4.29 | 4.59 | 4.00 | 4.08 | 4.08 | -5.56% | 996,181 |
| Jun 9, 2025 | 4.20 | 5.45 | 3.85 | 4.32 | 4.32 | -11.48% | 5,638,690 |
| Jun 6, 2025 | 4.29 | 5.88 | 3.53 | 4.88 | 4.88 | 55.41% | 39,079,324 |
| Jun 5, 2025 | 2.18 | 3.30 | 2.16 | 3.14 | 3.14 | 50.96% | 14,808,658 |
| Jun 4, 2025 | 2.04 | 2.29 | 1.89 | 2.08 | 2.08 | -1.42% | 1,315,250 |
| Jun 3, 2025 | 1.86 | 2.30 | 1.71 | 2.11 | 2.11 | 26.35% | 18,260,276 |
| Jun 2, 2025 | 1.69 | 1.74 | 1.62 | 1.67 | 1.67 | - | 345,264 |
| May 30, 2025 | 1.81 | 1.82 | 1.64 | 1.67 | 1.67 | -7.73% | 418,428 |
| May 29, 2025 | 1.76 | 2.01 | 1.68 | 1.81 | 1.81 | 8.38% | 1,279,035 |
| May 28, 2025 | 1.50 | 1.75 | 1.40 | 1.67 | 1.67 | 7.74% | 489,166 |
| May 27, 2025 | 1.77 | 1.80 | 1.55 | 1.55 | 1.55 | -12.43% | 583,068 |
| May 23, 2025 | 1.91 | 2.02 | 1.70 | 1.77 | 1.77 | -12.81% | 1,259,281 |
| May 22, 2025 | 1.43 | 2.12 | 1.40 | 2.03 | 2.03 | 45.00% | 5,925,881 |
| May 21, 2025 | 1.59 | 1.67 | 1.36 | 1.40 | 1.40 | -16.17% | 1,636,189 |
| May 20, 2025 | 1.78 | 1.80 | 1.55 | 1.67 | 1.67 | 47.79% | 49,961,376 |
| May 19, 2025 | 1.09 | 1.19 | 1.08 | 1.13 | 1.13 | - | 5,374,553 |
| May 16, 2025 | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | - | 64,190 |
| May 15, 2025 | 1.16 | 1.24 | 1.12 | 1.13 | 1.13 | -4.24% | 287,223 |
| May 14, 2025 | 1.16 | 1.19 | 1.12 | 1.18 | 1.18 | 2.61% | 18,978 |
| May 13, 2025 | 1.17 | 1.22 | 1.10 | 1.15 | 1.15 | -1.79% | 92,549 |
| May 12, 2025 | 1.09 | 1.20 | 1.09 | 1.17 | 1.17 | 8.43% | 82,389 |
| May 9, 2025 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -2.70% | 24,032 |
| May 8, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 17,383 |
| May 7, 2025 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 3.88% | 14,798 |
| May 6, 2025 | 1.12 | 1.12 | 1.02 | 1.03 | 1.03 | -9.65% | 56,154 |
| May 5, 2025 | 1.18 | 1.20 | 1.12 | 1.14 | 1.14 | -2.56% | 26,374 |
| May 2, 2025 | 1.15 | 1.27 | 1.11 | 1.17 | 1.17 | 1.74% | 114,145 |
| May 1, 2025 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 17,975 |
| Apr 30, 2025 | 1.16 | 1.16 | 1.07 | 1.12 | 1.12 | 2.75% | 24,299 |
| Apr 29, 2025 | 1.13 | 1.15 | 1.07 | 1.09 | 1.09 | -3.54% | 42,626 |
| Apr 28, 2025 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 3.67% | 23,008 |
| Apr 25, 2025 | 1.14 | 1.16 | 1.05 | 1.09 | 1.09 | -3.54% | 25,637 |
| Apr 24, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | 3.67% | 47,463 |
| Apr 23, 2025 | 1.11 | 1.14 | 1.08 | 1.09 | 1.09 | - | 84,284 |