Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
2.660
+0.320 (13.68%)
At close: Jul 30, 2026, 4:00 PM EDT
2.660
0.00 (0.00%)
After-hours: Jul 30, 2026, 4:10 PM EDT
Hyperion DeFi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2.38 | 2.66 | 2.38 | 2.66 | - | 13.68% | 193,216 |
| 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 |
| Jun 9, 2026 | 2.90 | 2.93 | 2.56 | 2.59 | 2.59 | -11.60% | 784,985 |
| Jun 8, 2026 | 3.09 | 3.15 | 2.81 | 2.93 | 2.93 | -2.01% | 740,732 |
| Jun 5, 2026 | 3.42 | 3.42 | 2.89 | 2.99 | 2.99 | -14.57% | 802,542 |
| Jun 4, 2026 | 3.43 | 3.64 | 3.41 | 3.50 | 3.50 | -3.05% | 266,118 |
| Jun 3, 2026 | 3.78 | 3.78 | 3.56 | 3.61 | 3.61 | -2.43% | 488,540 |
| Jun 2, 2026 | 3.80 | 3.89 | 3.63 | 3.70 | 3.70 | -4.15% | 630,099 |
| Jun 1, 2026 | 3.68 | 4.05 | 3.60 | 3.86 | 3.86 | 10.29% | 1,199,412 |
| May 29, 2026 | 3.52 | 3.64 | 3.33 | 3.50 | 3.50 | 1.74% | 645,842 |
| May 28, 2026 | 3.49 | 3.56 | 3.34 | 3.44 | 3.44 | -4.44% | 411,306 |
| May 27, 2026 | 3.60 | 3.67 | 3.42 | 3.60 | 3.60 | -2.70% | 499,795 |
| May 26, 2026 | 3.69 | 3.90 | 3.60 | 3.70 | 3.70 | 2.21% | 601,365 |
| May 22, 2026 | 3.86 | 3.94 | 3.60 | 3.62 | 3.62 | -7.18% | 568,042 |
| May 21, 2026 | 3.82 | 4.09 | 3.74 | 3.90 | 3.90 | 3.17% | 1,026,921 |
| May 20, 2026 | 3.44 | 3.78 | 3.41 | 3.78 | 3.78 | 10.04% | 552,916 |
| May 19, 2026 | 3.24 | 3.64 | 3.16 | 3.44 | 3.44 | 7.68% | 566,963 |