Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
2.920
-0.180 (-5.81%)
Oct 22, 2026, 4:00 PM EDT - Market closed
Hyperion DeFi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.98 | 3.07 | 2.89 | 2.92 | 2.92 | -5.81% | 137,032 |
| Oct 21, 2026 | 3.07 | 3.18 | 3.04 | 3.10 | 3.10 | 4.20% | 143,261 |
| Oct 20, 2026 | 2.86 | 3.03 | 2.84 | 2.98 | 2.98 | 4.02% | 270,202 |
| Oct 19, 2026 | 2.89 | 2.99 | 2.84 | 2.86 | 2.86 | 0.70% | 271,863 |
| Oct 16, 2026 | 3.15 | 3.15 | 2.84 | 2.84 | 2.84 | -9.84% | 243,170 |
| Oct 15, 2026 | 3.00 | 3.15 | 2.87 | 3.15 | 3.15 | 1.94% | 249,007 |
| Oct 14, 2026 | 3.31 | 3.33 | 3.01 | 3.09 | 3.09 | -8.04% | 755,222 |
| Oct 13, 2026 | 3.41 | 3.42 | 3.32 | 3.36 | 3.36 | -3.17% | 188,000 |
| Oct 12, 2026 | 3.42 | 3.56 | 3.38 | 3.47 | 3.47 | 2.06% | 421,427 |
| Oct 9, 2026 | 3.40 | 3.48 | 3.37 | 3.40 | 3.40 | 1.04% | 217,183 |
| Oct 8, 2026 | 3.49 | 3.49 | 3.27 | 3.37 | 3.37 | -6.27% | 310,035 |
| Oct 7, 2026 | 3.68 | 3.69 | 3.50 | 3.59 | 3.59 | -6.02% | 357,685 |
| Oct 6, 2026 | 3.94 | 3.99 | 3.76 | 3.82 | 3.82 | -1.80% | 267,708 |
| Oct 5, 2026 | 3.78 | 3.93 | 3.78 | 3.89 | 3.89 | 4.29% | 362,736 |
| Oct 2, 2026 | 3.86 | 3.95 | 3.71 | 3.73 | 3.73 | 1.91% | 534,396 |
| Oct 1, 2026 | 3.74 | 3.78 | 3.64 | 3.66 | 3.66 | -2.27% | 252,662 |
| Sep 30, 2026 | 4.07 | 4.07 | 3.66 | 3.75 | 3.75 | -6.14% | 853,923 |
| Sep 29, 2026 | 3.96 | 4.00 | 3.78 | 3.99 | 3.99 | 1.92% | 359,525 |
| Sep 28, 2026 | 3.95 | 4.08 | 3.86 | 3.92 | 3.92 | -3.09% | 744,128 |
| Sep 25, 2026 | 4.15 | 4.15 | 3.90 | 4.04 | 4.04 | -3.12% | 584,948 |
| Sep 24, 2026 | 3.74 | 4.17 | 3.73 | 4.17 | 4.17 | 6.38% | 631,393 |
| Sep 23, 2026 | 3.89 | 3.92 | 3.71 | 3.92 | 3.92 | -1.75% | 409,631 |
| Sep 22, 2026 | 3.90 | 4.05 | 3.83 | 3.99 | 3.99 | 3.64% | 548,956 |
| Sep 21, 2026 | 4.12 | 4.15 | 3.83 | 3.85 | 3.85 | -1.79% | 716,977 |
| Sep 18, 2026 | 3.62 | 3.96 | 3.62 | 3.92 | 3.92 | 12.97% | 1,158,530 |
| Sep 17, 2026 | 3.36 | 3.49 | 3.34 | 3.47 | 3.47 | 6.12% | 337,641 |
| Sep 16, 2026 | 3.30 | 3.32 | 3.18 | 3.27 | 3.27 | -0.61% | 244,135 |
| Sep 15, 2026 | 3.56 | 3.58 | 3.23 | 3.29 | 3.29 | -9.62% | 380,945 |
| Sep 14, 2026 | 3.48 | 3.68 | 3.46 | 3.64 | 3.64 | 4.30% | 509,306 |
| Sep 11, 2026 | 3.77 | 3.88 | 3.47 | 3.49 | 3.49 | -2.79% | 500,380 |
| Sep 10, 2026 | 3.54 | 3.68 | 3.46 | 3.59 | 3.59 | -2.18% | 577,027 |
| Sep 9, 2026 | 3.60 | 3.80 | 3.58 | 3.67 | 3.67 | 2.51% | 545,335 |
| Sep 8, 2026 | 3.32 | 3.67 | 3.17 | 3.58 | 3.58 | 8.48% | 1,472,269 |
| Sep 4, 2026 | 3.25 | 3.35 | 3.21 | 3.30 | 3.30 | - | 321,954 |
| Sep 3, 2026 | 3.10 | 3.33 | 3.10 | 3.30 | 3.30 | 7.84% | 535,575 |
| Sep 2, 2026 | 3.08 | 3.17 | 3.03 | 3.06 | 3.06 | -0.81% | 309,948 |
| Sep 1, 2026 | 3.25 | 3.33 | 3.08 | 3.09 | 3.09 | -9.80% | 369,095 |
| Aug 31, 2026 | 3.27 | 3.42 | 3.20 | 3.42 | 3.42 | 4.91% | 445,401 |
| Aug 28, 2026 | 3.57 | 3.70 | 3.24 | 3.26 | 3.26 | -9.94% | 1,005,106 |
| Aug 27, 2026 | 3.39 | 3.83 | 3.39 | 3.62 | 3.62 | 6.78% | 1,490,196 |
| Aug 26, 2026 | 3.34 | 3.41 | 3.20 | 3.39 | 3.39 | -0.59% | 339,799 |
| Aug 25, 2026 | 3.33 | 3.58 | 3.26 | 3.41 | 3.41 | 4.60% | 808,367 |
| Aug 24, 2026 | 3.40 | 3.50 | 3.24 | 3.26 | 3.26 | 2.52% | 529,108 |
| Aug 21, 2026 | 3.27 | 3.57 | 3.13 | 3.18 | 3.18 | 1.27% | 833,431 |
| Aug 20, 2026 | 3.21 | 3.22 | 2.86 | 3.14 | 3.14 | 3.29% | 1,016,541 |
| 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 |