Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
3.530
-0.140 (-3.81%)
Sep 10, 2026, 11:01 AM EDT - Market open
Hyperion DeFi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.60 | 3.80 | 3.58 | 3.67 | 3.67 | 2.51% | 543,655 |
| Sep 8, 2026 | 3.32 | 3.67 | 3.17 | 3.58 | 3.58 | 8.48% | 1,462,262 |
| Sep 4, 2026 | 3.25 | 3.35 | 3.21 | 3.30 | 3.30 | - | 320,764 |
| Sep 3, 2026 | 3.10 | 3.33 | 3.10 | 3.30 | 3.30 | 7.84% | 516,162 |
| Sep 2, 2026 | 3.08 | 3.17 | 3.03 | 3.06 | 3.06 | -0.81% | 308,899 |
| Sep 1, 2026 | 3.25 | 3.33 | 3.08 | 3.09 | 3.09 | -9.80% | 368,871 |
| Aug 31, 2026 | 3.27 | 3.42 | 3.20 | 3.42 | 3.42 | 4.91% | 445,075 |
| Aug 28, 2026 | 3.57 | 3.70 | 3.24 | 3.26 | 3.26 | -9.94% | 1,003,356 |
| Aug 27, 2026 | 3.39 | 3.83 | 3.39 | 3.62 | 3.62 | 6.78% | 1,457,010 |
| Aug 26, 2026 | 3.34 | 3.41 | 3.20 | 3.39 | 3.39 | -0.59% | 338,299 |
| Aug 25, 2026 | 3.33 | 3.58 | 3.26 | 3.41 | 3.41 | 4.60% | 807,226 |
| Aug 24, 2026 | 3.40 | 3.50 | 3.24 | 3.26 | 3.26 | 2.52% | 527,471 |
| Aug 21, 2026 | 3.27 | 3.57 | 3.13 | 3.18 | 3.18 | 1.27% | 765,823 |
| Aug 20, 2026 | 3.21 | 3.22 | 2.86 | 3.14 | 3.14 | 3.29% | 1,016,164 |
| Aug 19, 2026 | 2.74 | 3.32 | 2.67 | 3.04 | 3.04 | 12.59% | 2,167,454 |
| Aug 18, 2026 | 2.83 | 2.92 | 2.70 | 2.70 | 2.70 | -4.93% | 205,308 |
| Aug 17, 2026 | 2.75 | 2.91 | 2.74 | 2.84 | 2.84 | 4.41% | 198,781 |
| Aug 14, 2026 | 2.85 | 2.86 | 2.71 | 2.72 | 2.72 | -3.89% | 157,614 |
| Aug 13, 2026 | 2.78 | 3.03 | 2.74 | 2.83 | 2.83 | 5.20% | 393,763 |
| Aug 12, 2026 | 2.64 | 2.75 | 2.63 | 2.69 | 2.69 | 1.89% | 123,113 |
| Aug 11, 2026 | 2.61 | 2.66 | 2.56 | 2.64 | 2.64 | 1.15% | 121,944 |
| Aug 10, 2026 | 2.69 | 2.69 | 2.60 | 2.61 | 2.61 | -3.33% | 84,649 |
| Aug 7, 2026 | 2.65 | 2.75 | 2.65 | 2.70 | 2.70 | 1.12% | 114,409 |
| 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 | - | 216,576 |
| Aug 4, 2026 | 2.70 | 2.79 | 2.69 | 2.73 | 2.73 | 2.63% | 171,653 |
| Aug 3, 2026 | 2.63 | 2.73 | 2.53 | 2.66 | 2.66 | 0.76% | 369,695 |
| Jul 31, 2026 | 2.61 | 2.71 | 2.59 | 2.64 | 2.64 | -0.75% | 358,464 |
| Jul 30, 2026 | 2.38 | 2.67 | 2.38 | 2.66 | 2.66 | 13.68% | 211,623 |
| Jul 29, 2026 | 2.39 | 2.47 | 2.34 | 2.34 | 2.34 | -3.31% | 361,741 |
| Jul 28, 2026 | 2.52 | 2.56 | 2.34 | 2.42 | 2.42 | -5.47% | 240,328 |
| Jul 27, 2026 | 2.56 | 2.66 | 2.53 | 2.56 | 2.56 | 1.99% | 111,461 |
| Jul 24, 2026 | 2.64 | 2.64 | 2.51 | 2.51 | 2.51 | -4.92% | 268,321 |
| 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 |