Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
6.86
-1.31 (-16.03%)
Jul 25, 2025, 12:33 PM - Market open
Hyperion DeFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8.53 | 8.53 | 7.28 | 7.00 | - | -14.32% | 389,383 |
| Jul 24, 2025 | 9.12 | 9.58 | 8.01 | 8.17 | 8.17 | -12.34% | 703,679 |
| Jul 23, 2025 | 11.52 | 11.65 | 8.61 | 9.32 | 9.32 | -19.10% | 1,210,956 |
| Jul 22, 2025 | 11.50 | 12.59 | 11.05 | 11.52 | 11.52 | -1.03% | 533,837 |
| Jul 21, 2025 | 13.14 | 13.30 | 11.59 | 11.64 | 11.64 | -9.63% | 778,546 |
| Jul 18, 2025 | 15.45 | 15.45 | 12.52 | 12.88 | 12.88 | -18.79% | 1,051,572 |
| Jul 17, 2025 | 15.15 | 15.89 | 13.61 | 15.86 | 15.86 | -0.69% | 1,380,588 |
| Jul 16, 2025 | 13.13 | 16.12 | 12.61 | 15.97 | 15.97 | 23.94% | 1,647,104 |
| Jul 15, 2025 | 12.00 | 13.53 | 11.00 | 12.89 | 12.89 | 7.11% | 1,117,533 |
| Jul 14, 2025 | 15.00 | 15.98 | 11.50 | 12.03 | 12.03 | -9.07% | 1,821,071 |
| Jul 11, 2025 | 13.17 | 14.30 | 11.80 | 13.23 | 13.23 | 5.08% | 919,737 |
| Jul 10, 2025 | 10.99 | 12.82 | 10.40 | 12.59 | 12.59 | 16.68% | 792,064 |
| Jul 9, 2025 | 12.38 | 12.91 | 10.00 | 10.79 | 10.79 | -6.66% | 934,251 |
| Jul 8, 2025 | 11.51 | 13.48 | 10.75 | 11.56 | 11.56 | 1.58% | 839,689 |
| Jul 7, 2025 | 13.73 | 14.00 | 11.00 | 11.38 | 11.38 | -20.75% | 1,034,610 |
| Jul 3, 2025 | 16.30 | 16.35 | 13.00 | 14.36 | 14.36 | -9.23% | 1,323,701 |
| 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 |