Hyperion DeFi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	3.21	3.22	2.86	3.13	3.13	2.96%	987,090
Aug 19, 2026	2.74	3.32	2.67	3.04	3.04	12.59%	2,090,056
Aug 18, 2026	2.83	2.92	2.70	2.70	2.70	-4.93%	205,307
Aug 17, 2026	2.75	2.91	2.74	2.84	2.84	4.41%	198,770
Aug 14, 2026	2.85	2.86	2.71	2.72	2.72	-3.89%	153,768
Aug 13, 2026	2.78	3.03	2.74	2.83	2.83	5.20%	386,620
Aug 12, 2026	2.64	2.75	2.63	2.69	2.69	1.89%	116,177
Aug 11, 2026	2.61	2.66	2.56	2.64	2.64	1.15%	116,783
Aug 10, 2026	2.69	2.69	2.60	2.61	2.61	-3.33%	82,376
Aug 7, 2026	2.65	2.75	2.65	2.70	2.70	1.12%	114,362
Aug 6, 2026	2.65	2.73	2.60	2.67	2.67	-2.20%	108,444
Aug 5, 2026	2.73	2.82	2.68	2.73	2.73	-	216,532
Aug 4, 2026	2.70	2.79	2.69	2.73	2.73	2.63%	170,976
Aug 3, 2026	2.63	2.73	2.53	2.66	2.66	0.76%	369,523
Jul 31, 2026	2.61	2.71	2.59	2.64	2.64	-0.75%	357,957
Jul 30, 2026	2.38	2.67	2.38	2.66	2.66	13.68%	208,584
Jul 29, 2026	2.39	2.47	2.34	2.34	2.34	-3.31%	361,638
Jul 28, 2026	2.52	2.56	2.34	2.42	2.42	-5.47%	236,881
Jul 27, 2026	2.56	2.66	2.53	2.56	2.56	1.99%	108,963
Jul 24, 2026	2.64	2.64	2.51	2.51	2.51	-4.92%	268,024
Jul 23, 2026	2.75	2.83	2.63	2.64	2.64	-4.35%	265,990
Jul 22, 2026	2.76	2.82	2.66	2.76	2.76	-	259,414
Jul 21, 2026	2.77	2.91	2.74	2.76	2.76	1.47%	220,358
Jul 20, 2026	2.76	2.83	2.72	2.72	2.72	-0.73%	78,878
Jul 17, 2026	2.69	2.86	2.60	2.74	2.74	-0.36%	296,799
Jul 16, 2026	2.97	2.98	2.75	2.75	2.75	-8.94%	252,144
Jul 15, 2026	3.01	3.10	2.90	3.02	3.02	2.03%	237,184
Jul 14, 2026	3.04	3.06	2.96	2.96	2.96	-0.34%	132,258
Jul 13, 2026	3.03	3.08	2.90	2.97	2.97	-3.88%	168,829
Jul 10, 2026	3.14	3.22	3.04	3.09	3.09	-0.96%	168,041
Jul 9, 2026	3.00	3.12	2.98	3.12	3.12	5.05%	140,815
Jul 8, 2026	2.83	2.97	2.81	2.97	2.97	3.85%	304,942
Jul 7, 2026	3.21	3.25	2.85	2.86	2.86	-12.27%	479,816
Jul 6, 2026	3.10	3.38	3.09	3.26	3.26	4.82%	408,797
Jul 2, 2026	3.16	3.47	3.03	3.11	3.11	-0.96%	428,362
Jul 1, 2026	3.18	3.29	3.02	3.14	3.14	-	492,028
Jun 30, 2026	3.13	3.21	3.01	3.14	3.14	-1.26%	338,460
Jun 29, 2026	3.09	3.21	2.92	3.18	3.18	3.92%	275,926
Jun 26, 2026	2.90	3.17	2.84	3.06	3.06	3.38%	667,813
Jun 25, 2026	3.47	3.48	2.95	2.96	2.96	-12.94%	1,589,494
Jun 24, 2026	3.67	3.74	3.38	3.40	3.40	-7.36%	673,350
Jun 23, 2026	3.51	3.91	3.51	3.67	3.67	-1.08%	611,399
Jun 22, 2026	3.49	3.81	3.46	3.71	3.71	7.54%	685,159
Jun 18, 2026	3.56	3.63	3.38	3.45	3.45	-2.27%	821,716
Jun 17, 2026	3.28	4.00	3.21	3.53	3.53	8.95%	2,969,669
Jun 16, 2026	2.97	3.34	2.97	3.24	3.24	10.96%	1,293,751
Jun 15, 2026	2.88	3.03	2.88	2.92	2.92	7.35%	487,041
Jun 12, 2026	2.68	2.83	2.66	2.72	2.72	2.26%	319,737
Jun 11, 2026	2.51	2.71	2.49	2.66	2.66	5.56%	511,843
Jun 10, 2026	2.51	2.68	2.50	2.52	2.52	-2.70%	261,170