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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20258.538.537.287.00--14.32%389,383
Jul 24, 20259.129.588.018.178.17-12.34%703,679
Jul 23, 202511.5211.658.619.329.32-19.10%1,210,956
Jul 22, 202511.5012.5911.0511.5211.52-1.03%533,837
Jul 21, 202513.1413.3011.5911.6411.64-9.63%778,546
Jul 18, 202515.4515.4512.5212.8812.88-18.79%1,051,572
Jul 17, 202515.1515.8913.6115.8615.86-0.69%1,380,588
Jul 16, 202513.1316.1212.6115.9715.9723.94%1,647,104
Jul 15, 202512.0013.5311.0012.8912.897.11%1,117,533
Jul 14, 202515.0015.9811.5012.0312.03-9.07%1,821,071
Jul 11, 202513.1714.3011.8013.2313.235.08%919,737
Jul 10, 202510.9912.8210.4012.5912.5916.68%792,064
Jul 9, 202512.3812.9110.0010.7910.79-6.66%934,251
Jul 8, 202511.5113.4810.7511.5611.561.58%839,689
Jul 7, 202513.7314.0011.0011.3811.38-20.75%1,034,610
Jul 3, 202516.3016.3513.0014.3614.36-9.23%1,323,701
Jul 2, 202510.7017.1810.7015.8215.8249.81%4,643,575
Jul 1, 202511.0011.219.8210.5610.561.73%1,169,948
Jun 30, 202511.4714.339.7310.3810.38-4.60%3,948,264
Jun 27, 20258.3812.378.0410.8810.8837.90%6,058,116
Jun 26, 20259.389.757.507.897.89-17.38%1,931,889
Jun 25, 20258.9611.408.099.559.555.88%9,388,849
Jun 24, 20256.1310.755.609.029.0264.60%41,706,652
Jun 23, 20254.896.644.575.485.4830.17%13,023,661
Jun 20, 20254.604.683.684.214.21-12.84%2,329,293
Jun 18, 20255.266.734.204.834.83-30.70%7,282,125
Jun 17, 20253.068.213.066.976.97134.68%28,981,927
Jun 16, 20252.403.172.112.972.9721.72%1,208,109
Jun 13, 20252.653.182.392.442.44-8.61%1,393,873
Jun 12, 20253.293.372.612.672.67-20.77%1,077,536
Jun 11, 20253.994.283.323.373.37-17.40%1,111,190
Jun 10, 20254.294.594.004.084.08-5.56%996,181
Jun 9, 20254.205.453.854.324.32-11.48%5,638,690
Jun 6, 20254.295.883.534.884.8855.41%39,079,324
Jun 5, 20252.183.302.163.143.1450.96%14,808,658
Jun 4, 20252.042.291.892.082.08-1.42%1,315,250
Jun 3, 20251.862.301.712.112.1126.35%18,260,276
Jun 2, 20251.691.741.621.671.67-345,264
May 30, 20251.811.821.641.671.67-7.73%418,428
May 29, 20251.762.011.681.811.818.38%1,279,035
May 28, 20251.501.751.401.671.677.74%489,166
May 27, 20251.771.801.551.551.55-12.43%583,068
May 23, 20251.912.021.701.771.77-12.81%1,259,281
May 22, 20251.432.121.402.032.0345.00%5,925,881
May 21, 20251.591.671.361.401.40-16.17%1,636,189
May 20, 20251.781.801.551.671.6747.79%49,961,376
May 19, 20251.091.191.081.131.13-5,374,553
May 16, 20251.121.181.111.131.13-64,190
May 15, 20251.161.241.121.131.13-4.24%287,223
May 14, 20251.161.191.121.181.182.61%18,978