Hyperfine, Inc. (HYPR)
NASDAQ: HYPR · Real-Time Price · USD
1.980
-0.110 (-5.26%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Hyperfine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.11 | 2.14 | 1.95 | 1.98 | 1.98 | -5.26% | 589,842 |
| Oct 8, 2025 | 1.72 | 2.19 | 1.67 | 2.09 | 2.09 | 21.51% | 1,404,222 |
| Oct 7, 2025 | 1.55 | 1.72 | 1.48 | 1.72 | 1.72 | 13.16% | 823,078 |
| Oct 6, 2025 | 1.51 | 1.62 | 1.46 | 1.52 | 1.52 | 2.70% | 588,001 |
| Oct 3, 2025 | 1.54 | 1.55 | 1.41 | 1.48 | 1.48 | 3.50% | 314,466 |
| Oct 2, 2025 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | 0.70% | 182,496 |
| Oct 1, 2025 | 1.46 | 1.49 | 1.40 | 1.42 | 1.42 | -2.07% | 165,449 |
| Sep 30, 2025 | 1.47 | 1.48 | 1.42 | 1.45 | 1.45 | -1.36% | 110,158 |
| Sep 29, 2025 | 1.54 | 1.55 | 1.45 | 1.47 | 1.47 | -2.65% | 154,564 |
| Sep 26, 2025 | 1.48 | 1.53 | 1.42 | 1.51 | 1.51 | 3.42% | 303,741 |
| Sep 25, 2025 | 1.53 | 1.54 | 1.43 | 1.46 | 1.46 | -3.95% | 235,517 |
| Sep 24, 2025 | 1.50 | 1.54 | 1.47 | 1.52 | 1.52 | 4.11% | 563,764 |
| Sep 23, 2025 | 1.54 | 1.55 | 1.43 | 1.46 | 1.46 | -2.01% | 401,537 |
| Sep 22, 2025 | 1.44 | 1.52 | 1.42 | 1.49 | 1.49 | 2.76% | 415,358 |
| Sep 19, 2025 | 1.39 | 1.46 | 1.37 | 1.45 | 1.45 | 4.32% | 472,755 |
| Sep 18, 2025 | 1.44 | 1.46 | 1.37 | 1.39 | 1.39 | -1.42% | 417,131 |
| Sep 17, 2025 | 1.41 | 1.50 | 1.40 | 1.41 | 1.41 | - | 565,821 |
| Sep 16, 2025 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 1.44% | 249,799 |
| Sep 15, 2025 | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -2.11% | 223,012 |
| Sep 12, 2025 | 1.37 | 1.47 | 1.37 | 1.42 | 1.42 | 5.19% | 610,354 |
| Sep 11, 2025 | 1.32 | 1.37 | 1.30 | 1.35 | 1.35 | 2.27% | 309,457 |
| Sep 10, 2025 | 1.28 | 1.35 | 1.25 | 1.32 | 1.32 | 3.94% | 226,084 |
| Sep 9, 2025 | 1.21 | 1.27 | 1.19 | 1.27 | 1.27 | 6.72% | 281,215 |
| Sep 8, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 1.71% | 211,006 |
| Sep 5, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 4.46% | 222,181 |
| Sep 4, 2025 | 1.09 | 1.20 | 1.06 | 1.12 | 1.12 | - | 283,061 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.08 | 1.12 | 1.12 | -7.44% | 343,420 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.15 | 1.21 | 1.21 | -2.42% | 379,778 |
| Aug 29, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | - | 118,310 |
| Aug 28, 2025 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | - | 139,912 |
| Aug 27, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 129,536 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 140,147 |
| Aug 25, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -3.47% | 222,361 |
| Aug 22, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 5.28% | 215,304 |
| Aug 21, 2025 | 1.25 | 1.28 | 1.19 | 1.23 | 1.23 | -3.91% | 263,943 |
| Aug 20, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 146,160 |
| Aug 19, 2025 | 1.27 | 1.33 | 1.22 | 1.27 | 1.27 | -1.55% | 292,640 |
| Aug 18, 2025 | 1.39 | 1.39 | 1.28 | 1.29 | 1.29 | -7.19% | 392,443 |
| Aug 15, 2025 | 1.47 | 1.50 | 1.37 | 1.39 | 1.39 | -4.14% | 386,954 |
| Aug 14, 2025 | 1.29 | 1.55 | 1.23 | 1.45 | 1.45 | 14.17% | 2,187,873 |
| Aug 13, 2025 | 1.26 | 1.32 | 1.20 | 1.27 | 1.27 | 5.83% | 423,373 |
| Aug 12, 2025 | 1.26 | 1.29 | 1.17 | 1.20 | 1.20 | -7.69% | 294,204 |
| Aug 11, 2025 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 12.07% | 527,137 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 159,150 |
| Aug 7, 2025 | 1.18 | 1.20 | 1.12 | 1.15 | 1.15 | -1.71% | 240,488 |
| Aug 6, 2025 | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -2.50% | 206,477 |
| Aug 5, 2025 | 1.19 | 1.27 | 1.15 | 1.20 | 1.20 | 1.69% | 439,818 |
| Aug 4, 2025 | 1.04 | 1.20 | 1.02 | 1.18 | 1.18 | 14.56% | 451,490 |
| Aug 1, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 254,632 |
| Jul 31, 2025 | 1.02 | 1.10 | 1.02 | 1.06 | 1.06 | 3.92% | 245,617 |