Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
4.280
-0.180 (-4.04%)
Apr 20, 2026, 4:00 PM EDT - Market closed
Hyperion DeFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 4.24 | 4.38 | 4.02 | 4.28 | 4.28 | -4.04% | 657,350 |
| Apr 17, 2026 | 4.10 | 4.60 | 4.00 | 4.46 | 4.46 | 14.07% | 876,661 |
| Apr 16, 2026 | 3.95 | 4.00 | 3.73 | 3.91 | 3.91 | 1.30% | 371,239 |
| Apr 15, 2026 | 3.63 | 3.87 | 3.57 | 3.86 | 3.86 | 8.43% | 268,746 |
| Apr 14, 2026 | 3.65 | 3.81 | 3.52 | 3.56 | 3.56 | 0.28% | 240,899 |
| Apr 13, 2026 | 3.62 | 3.79 | 3.50 | 3.55 | 3.55 | -2.20% | 497,801 |
| Apr 10, 2026 | 3.27 | 3.70 | 3.27 | 3.63 | 3.63 | 11.01% | 410,161 |
| Apr 9, 2026 | 3.21 | 3.43 | 3.13 | 3.27 | 3.27 | 1.87% | 240,371 |
| Apr 8, 2026 | 3.32 | 3.39 | 3.13 | 3.21 | 3.21 | 4.56% | 171,328 |
| Apr 7, 2026 | 3.22 | 3.22 | 2.97 | 3.07 | 3.07 | -6.97% | 241,940 |
| Apr 6, 2026 | 3.21 | 3.34 | 3.15 | 3.30 | 3.30 | 1.54% | 179,566 |
| Apr 2, 2026 | 3.15 | 3.27 | 2.92 | 3.25 | 3.25 | -0.61% | 454,658 |
| Apr 1, 2026 | 3.37 | 3.49 | 3.19 | 3.27 | 3.27 | -5.22% | 323,882 |
| Mar 31, 2026 | 3.20 | 3.48 | 3.20 | 3.45 | 3.45 | 7.81% | 148,487 |
| Mar 30, 2026 | 3.42 | 3.42 | 3.06 | 3.20 | 3.20 | -6.43% | 531,838 |
| Mar 27, 2026 | 3.51 | 3.58 | 3.25 | 3.42 | 3.42 | -2.01% | 240,847 |
| Mar 26, 2026 | 3.43 | 3.69 | 3.40 | 3.49 | 3.49 | -5.68% | 232,522 |
| Mar 25, 2026 | 3.59 | 3.76 | 3.55 | 3.70 | 3.70 | 8.50% | 617,973 |
| Mar 24, 2026 | 3.37 | 3.46 | 3.24 | 3.41 | 3.41 | - | 135,992 |
| Mar 23, 2026 | 3.30 | 3.45 | 3.27 | 3.41 | 3.41 | 4.28% | 210,700 |
| Mar 20, 2026 | 3.59 | 3.70 | 3.25 | 3.27 | 3.27 | -10.16% | 381,528 |
| Mar 19, 2026 | 3.63 | 3.67 | 3.33 | 3.64 | 3.64 | -3.45% | 580,838 |
| Mar 18, 2026 | 3.76 | 4.03 | 3.62 | 3.77 | 3.77 | 0.27% | 937,153 |
| Mar 17, 2026 | 3.98 | 3.98 | 3.55 | 3.76 | 3.76 | -2.34% | 355,094 |
| Mar 16, 2026 | 3.66 | 3.92 | 3.57 | 3.85 | 3.85 | 7.84% | 1,015,010 |
| Mar 13, 2026 | 3.43 | 3.71 | 3.41 | 3.57 | 3.57 | 5.00% | 400,067 |
| Mar 12, 2026 | 3.40 | 3.56 | 3.15 | 3.40 | 3.40 | 0.59% | 328,825 |
| Mar 11, 2026 | 3.26 | 3.51 | 3.18 | 3.38 | 3.38 | 2.74% | 434,515 |
| Mar 10, 2026 | 3.45 | 3.49 | 3.18 | 3.29 | 3.29 | -3.24% | 170,709 |
| Mar 9, 2026 | 3.01 | 3.45 | 3.00 | 3.40 | 3.40 | 9.32% | 447,034 |
| Mar 6, 2026 | 3.00 | 3.11 | 2.98 | 3.11 | 3.11 | 0.32% | 79,782 |
| Mar 5, 2026 | 3.12 | 3.25 | 3.02 | 3.10 | 3.10 | -3.43% | 128,055 |
| Mar 4, 2026 | 3.04 | 3.33 | 3.04 | 3.21 | 3.21 | 6.64% | 322,390 |
| Mar 3, 2026 | 3.15 | 3.22 | 2.97 | 3.01 | 3.01 | -7.38% | 177,883 |
| Mar 2, 2026 | 2.79 | 3.36 | 2.76 | 3.25 | 3.25 | 15.25% | 497,920 |
| Feb 27, 2026 | 3.05 | 3.05 | 2.80 | 2.82 | 2.82 | -9.62% | 331,658 |
| Feb 26, 2026 | 3.29 | 3.34 | 2.98 | 3.12 | 3.12 | -3.11% | 294,949 |
| Feb 25, 2026 | 3.04 | 3.30 | 3.04 | 3.22 | 3.22 | 7.69% | 369,281 |
| Feb 24, 2026 | 3.00 | 3.06 | 2.90 | 2.99 | 2.99 | - | 264,492 |
| Feb 23, 2026 | 3.21 | 3.24 | 2.95 | 2.99 | 2.99 | -9.12% | 273,569 |
| Feb 20, 2026 | 3.35 | 3.40 | 3.21 | 3.29 | 3.29 | -1.20% | 192,740 |
| Feb 19, 2026 | 3.50 | 3.54 | 3.16 | 3.33 | 3.33 | -5.40% | 213,671 |
| Feb 18, 2026 | 3.84 | 3.92 | 3.46 | 3.52 | 3.52 | -7.12% | 213,707 |
| Feb 17, 2026 | 4.09 | 4.16 | 3.72 | 3.79 | 3.79 | -8.45% | 402,679 |
| Feb 13, 2026 | 3.87 | 4.41 | 3.80 | 4.14 | 4.14 | 7.25% | 618,150 |
| Feb 12, 2026 | 3.97 | 4.20 | 3.68 | 3.86 | 3.86 | -3.98% | 191,780 |
| Feb 11, 2026 | 3.78 | 4.07 | 3.65 | 4.02 | 4.02 | 8.65% | 307,886 |
| Feb 10, 2026 | 3.92 | 3.98 | 3.65 | 3.70 | 3.70 | -6.80% | 315,184 |
| Feb 9, 2026 | 4.01 | 4.11 | 3.88 | 3.97 | 3.97 | -4.11% | 227,198 |
| Feb 6, 2026 | 3.58 | 4.54 | 3.50 | 4.14 | 4.14 | 19.65% | 956,279 |