Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
6.44
+0.77 (13.58%)
At close: Nov 7, 2025, 4:00 PM EST
6.69
+0.25 (3.88%)
After-hours: Nov 7, 2025, 7:57 PM EST
Hyperion DeFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.36 | 6.48 | 5.28 | 6.44 | 6.44 | 13.58% | 441,853 |
| Nov 6, 2025 | 5.95 | 5.95 | 5.50 | 5.67 | 5.67 | -4.22% | 263,413 |
| Nov 5, 2025 | 6.00 | 6.32 | 5.70 | 5.92 | 5.92 | 9.33% | 422,720 |
| Nov 4, 2025 | 5.71 | 6.00 | 5.40 | 5.42 | 5.42 | -8.53% | 392,126 |
| Nov 3, 2025 | 6.33 | 6.46 | 5.76 | 5.92 | 5.92 | -8.64% | 635,168 |
| Oct 31, 2025 | 6.51 | 6.87 | 6.04 | 6.48 | 6.48 | -1.82% | 667,277 |
| Oct 30, 2025 | 7.31 | 7.45 | 6.59 | 6.60 | 6.60 | -8.46% | 469,452 |
| Oct 29, 2025 | 8.09 | 8.09 | 7.01 | 7.21 | 7.21 | -11.86% | 558,182 |
| Oct 28, 2025 | 8.20 | 9.13 | 8.04 | 8.18 | 8.18 | -2.04% | 523,175 |
| Oct 27, 2025 | 8.43 | 8.49 | 7.91 | 8.35 | 8.35 | 7.88% | 648,499 |
| Oct 24, 2025 | 8.20 | 8.33 | 7.68 | 7.74 | 7.74 | -4.21% | 518,881 |
| Oct 23, 2025 | 7.14 | 8.15 | 7.10 | 8.08 | 8.08 | 13.48% | 684,675 |
| Oct 22, 2025 | 7.26 | 7.52 | 6.86 | 7.12 | 7.12 | -5.57% | 326,325 |
| Oct 21, 2025 | 7.40 | 7.95 | 7.05 | 7.54 | 7.54 | -0.66% | 424,369 |
| Oct 20, 2025 | 7.54 | 7.83 | 7.28 | 7.59 | 7.59 | 4.40% | 421,339 |
| Oct 17, 2025 | 6.59 | 7.35 | 6.49 | 7.27 | 7.27 | 6.75% | 467,071 |
| Oct 16, 2025 | 7.70 | 8.00 | 6.76 | 6.81 | 6.81 | -11.33% | 719,784 |
| Oct 15, 2025 | 8.00 | 8.16 | 7.27 | 7.68 | 7.68 | -5.07% | 620,850 |
| Oct 14, 2025 | 7.59 | 8.30 | 7.45 | 8.09 | 8.09 | 3.98% | 503,964 |
| Oct 13, 2025 | 8.58 | 8.64 | 7.23 | 7.78 | 7.78 | -3.11% | 919,152 |
| Oct 10, 2025 | 8.96 | 9.50 | 7.92 | 8.03 | 8.03 | -4.29% | 951,547 |
| Oct 9, 2025 | 8.90 | 9.10 | 8.18 | 8.39 | 8.39 | -7.40% | 519,833 |
| Oct 8, 2025 | 9.17 | 9.46 | 8.77 | 9.06 | 9.06 | -3.10% | 438,605 |
| Oct 7, 2025 | 10.13 | 10.18 | 8.62 | 9.35 | 9.35 | -10.01% | 1,009,976 |
| Oct 6, 2025 | 11.41 | 11.41 | 10.00 | 10.39 | 10.39 | -6.14% | 862,322 |
| Oct 3, 2025 | 11.88 | 11.88 | 10.65 | 11.07 | 11.07 | -6.42% | 700,850 |
| Oct 2, 2025 | 9.95 | 11.89 | 9.94 | 11.83 | 11.83 | 19.01% | 1,222,574 |
| Oct 1, 2025 | 9.80 | 10.79 | 9.70 | 9.94 | 9.94 | 3.76% | 653,976 |
| Sep 30, 2025 | 9.99 | 10.05 | 9.14 | 9.58 | 9.58 | -6.45% | 425,368 |
| Sep 29, 2025 | 9.57 | 10.94 | 9.50 | 10.24 | 10.24 | 7.00% | 747,438 |
| Sep 26, 2025 | 9.01 | 9.70 | 8.64 | 9.57 | 9.57 | 13.12% | 798,399 |
| Sep 25, 2025 | 9.38 | 9.38 | 8.00 | 8.46 | 8.46 | -11.97% | 931,464 |
| Sep 24, 2025 | 10.15 | 10.36 | 9.53 | 9.61 | 9.61 | -4.90% | 739,213 |
| Sep 23, 2025 | 10.22 | 11.88 | 10.10 | 10.11 | 10.11 | -0.54% | 792,978 |
| Sep 22, 2025 | 10.42 | 11.15 | 9.85 | 10.16 | 10.16 | -9.93% | 913,580 |
| Sep 19, 2025 | 11.73 | 12.37 | 11.25 | 11.28 | 11.28 | -8.14% | 1,054,573 |
| Sep 18, 2025 | 12.60 | 13.71 | 11.75 | 12.28 | 12.28 | 0.16% | 1,458,062 |
| Sep 17, 2025 | 11.91 | 12.91 | 11.30 | 12.26 | 12.26 | 6.15% | 1,559,771 |
| Sep 16, 2025 | 12.13 | 13.36 | 11.00 | 11.55 | 11.55 | -0.09% | 1,891,016 |
| Sep 15, 2025 | 13.87 | 14.20 | 10.63 | 11.56 | 11.56 | -22.83% | 2,625,378 |
| Sep 12, 2025 | 12.36 | 15.00 | 10.65 | 14.98 | 14.98 | 24.94% | 2,504,172 |
| Sep 11, 2025 | 11.00 | 12.28 | 10.04 | 11.99 | 11.99 | 13.11% | 1,733,593 |
| Sep 10, 2025 | 9.46 | 11.10 | 8.50 | 10.60 | 10.60 | 21.14% | 2,608,102 |
| Sep 9, 2025 | 7.09 | 9.00 | 6.64 | 8.75 | 8.75 | 35.03% | 1,757,407 |
| Sep 8, 2025 | 6.43 | 6.81 | 6.13 | 6.48 | 6.48 | 5.54% | 436,127 |
| Sep 5, 2025 | 6.24 | 6.24 | 5.89 | 6.14 | 6.14 | - | 250,418 |
| Sep 4, 2025 | 5.82 | 6.22 | 5.54 | 6.14 | 6.14 | 4.42% | 403,911 |
| Sep 3, 2025 | 5.93 | 6.08 | 5.78 | 5.88 | 5.88 | -0.84% | 169,898 |
| Sep 2, 2025 | 6.02 | 6.39 | 5.70 | 5.93 | 5.93 | -2.79% | 311,735 |
| Aug 29, 2025 | 6.53 | 6.66 | 6.00 | 6.10 | 6.10 | -7.99% | 288,482 |