Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
10.27
-0.80 (-7.23%)
Oct 6, 2025, 3:03 PM EDT - Market open
Hyperion DeFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 11.41 | 11.41 | 10.00 | 10.24 | - | -7.50% | 682,013 |
| 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 |
| Aug 28, 2025 | 6.89 | 7.03 | 6.20 | 6.63 | 6.63 | -3.91% | 355,178 |
| Aug 27, 2025 | 7.12 | 8.18 | 6.65 | 6.90 | 6.90 | -1.15% | 1,056,149 |
| Aug 26, 2025 | 6.00 | 7.06 | 5.87 | 6.98 | 6.98 | 14.43% | 575,434 |
| Aug 25, 2025 | 6.16 | 6.34 | 5.75 | 6.10 | 6.10 | -0.97% | 392,065 |
| Aug 22, 2025 | 5.96 | 6.58 | 5.85 | 6.16 | 6.16 | 0.98% | 431,954 |
| Aug 21, 2025 | 6.20 | 6.44 | 6.05 | 6.10 | 6.10 | -1.77% | 131,239 |
| Aug 20, 2025 | 6.80 | 6.90 | 5.90 | 6.21 | 6.21 | -5.62% | 285,605 |
| Aug 19, 2025 | 7.31 | 7.72 | 6.48 | 6.58 | 6.58 | -11.80% | 187,500 |
| Aug 18, 2025 | 7.00 | 7.65 | 6.79 | 7.46 | 7.46 | 3.61% | 275,447 |
| Aug 15, 2025 | 7.13 | 7.20 | 6.71 | 7.20 | 7.20 | 7.62% | 305,554 |
| Aug 14, 2025 | 6.90 | 6.92 | 5.99 | 6.69 | 6.69 | -4.97% | 382,940 |
| Aug 13, 2025 | 7.53 | 7.92 | 6.60 | 7.04 | 7.04 | -2.63% | 478,660 |
| Aug 12, 2025 | 7.84 | 7.90 | 6.61 | 7.23 | 7.23 | -7.66% | 478,053 |
| Aug 11, 2025 | 7.60 | 8.57 | 7.39 | 7.83 | 7.83 | 4.96% | 1,029,937 |
| Aug 8, 2025 | 5.51 | 8.15 | 5.51 | 7.46 | 7.46 | 35.64% | 1,523,657 |
| Aug 7, 2025 | 5.60 | 6.54 | 5.35 | 5.50 | 5.50 | 0.92% | 449,476 |
| Aug 6, 2025 | 5.66 | 5.85 | 5.23 | 5.45 | 5.45 | 0.93% | 399,638 |
| Aug 5, 2025 | 6.11 | 6.28 | 5.08 | 5.40 | 5.40 | -14.15% | 649,782 |
| Aug 4, 2025 | 7.32 | 7.87 | 6.06 | 6.29 | 6.29 | -11.16% | 769,302 |
| Aug 1, 2025 | 7.75 | 7.75 | 6.61 | 7.08 | 7.08 | -14.29% | 377,415 |
| Jul 31, 2025 | 8.00 | 8.99 | 8.00 | 8.26 | 8.26 | 4.82% | 470,061 |
| Jul 30, 2025 | 8.50 | 9.11 | 7.81 | 7.88 | 7.88 | -10.05% | 490,017 |
| Jul 29, 2025 | 9.40 | 9.60 | 8.21 | 8.76 | 8.76 | -7.79% | 512,216 |
| Jul 28, 2025 | 8.17 | 10.05 | 7.86 | 9.50 | 9.50 | 23.38% | 1,316,055 |