Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
3.890
-0.080 (-2.02%)
At close: Dec 5, 2025, 4:00 PM EST
3.920
+0.030 (0.77%)
After-hours: Dec 5, 2025, 7:44 PM EST
Hyperion DeFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.93 | 4.10 | 3.83 | 3.89 | 3.89 | -2.02% | 107,267 |
| Dec 4, 2025 | 3.55 | 4.09 | 3.50 | 3.97 | 3.97 | 9.97% | 408,274 |
| Dec 3, 2025 | 3.84 | 4.03 | 3.50 | 3.61 | 3.61 | -7.67% | 581,121 |
| Dec 2, 2025 | 3.86 | 4.09 | 3.65 | 3.91 | 3.91 | 5.68% | 465,326 |
| Dec 1, 2025 | 4.20 | 4.44 | 3.67 | 3.70 | 3.70 | -17.96% | 276,639 |
| Nov 28, 2025 | 4.33 | 4.59 | 4.16 | 4.51 | 4.51 | 6.37% | 165,069 |
| Nov 26, 2025 | 4.09 | 4.27 | 3.96 | 4.24 | 4.24 | 4.69% | 342,352 |
| Nov 25, 2025 | 4.13 | 4.19 | 3.78 | 4.05 | 4.05 | -0.98% | 217,523 |
| Nov 24, 2025 | 4.05 | 4.15 | 3.75 | 4.09 | 4.09 | 2.00% | 339,596 |
| Nov 21, 2025 | 4.22 | 4.26 | 3.82 | 4.01 | 4.01 | -7.18% | 350,467 |
| Nov 20, 2025 | 5.02 | 5.03 | 4.21 | 4.32 | 4.32 | -8.67% | 273,105 |
| Nov 19, 2025 | 4.76 | 5.13 | 4.67 | 4.73 | 4.73 | -4.83% | 319,650 |
| Nov 18, 2025 | 4.27 | 5.14 | 4.23 | 4.97 | 4.97 | 16.94% | 374,941 |
| Nov 17, 2025 | 4.63 | 4.79 | 4.10 | 4.25 | 4.25 | -15.17% | 456,386 |
| Nov 14, 2025 | 4.09 | 5.34 | 4.09 | 5.01 | 5.01 | 0.80% | 299,089 |
| Nov 13, 2025 | 5.37 | 5.63 | 4.76 | 4.97 | 4.97 | -7.79% | 407,623 |
| Nov 12, 2025 | 5.80 | 6.00 | 5.28 | 5.39 | 5.39 | -4.43% | 204,437 |
| Nov 11, 2025 | 6.00 | 6.00 | 5.52 | 5.64 | 5.64 | -3.09% | 214,018 |
| Nov 10, 2025 | 6.26 | 6.30 | 5.51 | 5.82 | 5.82 | -9.63% | 557,217 |
| Nov 7, 2025 | 5.36 | 6.48 | 5.28 | 6.44 | 6.44 | 13.58% | 441,853 |
| Nov 6, 2025 | 5.95 | 5.95 | 5.50 | 5.67 | 5.67 | -4.22% | 263,413 |
| Nov 5, 2025 | 6.00 | 6.32 | 5.70 | 5.92 | 5.92 | 9.33% | 425,366 |
| Nov 4, 2025 | 5.71 | 6.00 | 5.40 | 5.42 | 5.42 | -8.53% | 392,126 |
| Nov 3, 2025 | 6.33 | 6.46 | 5.76 | 5.92 | 5.92 | -8.64% | 635,168 |
| Oct 31, 2025 | 6.51 | 6.87 | 6.04 | 6.48 | 6.48 | -1.82% | 667,277 |
| Oct 30, 2025 | 7.31 | 7.45 | 6.59 | 6.60 | 6.60 | -8.46% | 469,452 |
| Oct 29, 2025 | 8.09 | 8.09 | 7.01 | 7.21 | 7.21 | -11.86% | 558,182 |
| Oct 28, 2025 | 8.20 | 9.13 | 8.04 | 8.18 | 8.18 | -2.04% | 523,175 |
| Oct 27, 2025 | 8.43 | 8.49 | 7.91 | 8.35 | 8.35 | 7.88% | 648,499 |
| Oct 24, 2025 | 8.20 | 8.33 | 7.68 | 7.74 | 7.74 | -4.21% | 518,881 |
| Oct 23, 2025 | 7.14 | 8.15 | 7.10 | 8.08 | 8.08 | 13.48% | 684,675 |
| Oct 22, 2025 | 7.26 | 7.52 | 6.86 | 7.12 | 7.12 | -5.57% | 326,325 |
| Oct 21, 2025 | 7.40 | 7.95 | 7.05 | 7.54 | 7.54 | -0.66% | 424,369 |
| Oct 20, 2025 | 7.54 | 7.83 | 7.28 | 7.59 | 7.59 | 4.40% | 421,339 |
| Oct 17, 2025 | 6.59 | 7.35 | 6.49 | 7.27 | 7.27 | 6.75% | 467,071 |
| Oct 16, 2025 | 7.70 | 8.00 | 6.76 | 6.81 | 6.81 | -11.33% | 719,784 |
| Oct 15, 2025 | 8.00 | 8.16 | 7.27 | 7.68 | 7.68 | -5.07% | 620,850 |
| Oct 14, 2025 | 7.59 | 8.30 | 7.45 | 8.09 | 8.09 | 3.98% | 503,964 |
| Oct 13, 2025 | 8.58 | 8.64 | 7.23 | 7.78 | 7.78 | -3.11% | 919,152 |
| Oct 10, 2025 | 8.96 | 9.50 | 7.92 | 8.03 | 8.03 | -4.29% | 951,547 |
| Oct 9, 2025 | 8.90 | 9.10 | 8.18 | 8.39 | 8.39 | -7.40% | 519,833 |
| Oct 8, 2025 | 9.17 | 9.46 | 8.77 | 9.06 | 9.06 | -3.10% | 438,605 |
| Oct 7, 2025 | 10.13 | 10.18 | 8.62 | 9.35 | 9.35 | -10.01% | 1,009,976 |
| Oct 6, 2025 | 11.41 | 11.41 | 10.00 | 10.39 | 10.39 | -6.14% | 862,322 |
| Oct 3, 2025 | 11.88 | 11.88 | 10.65 | 11.07 | 11.07 | -6.42% | 700,850 |
| Oct 2, 2025 | 9.95 | 11.89 | 9.94 | 11.83 | 11.83 | 19.01% | 1,222,574 |
| Oct 1, 2025 | 9.80 | 10.79 | 9.70 | 9.94 | 9.94 | 3.76% | 653,976 |
| Sep 30, 2025 | 9.99 | 10.05 | 9.14 | 9.58 | 9.58 | -6.45% | 425,368 |
| Sep 29, 2025 | 9.57 | 10.94 | 9.50 | 10.24 | 10.24 | 7.00% | 747,438 |
| Sep 26, 2025 | 9.01 | 9.70 | 8.64 | 9.57 | 9.57 | 13.12% | 798,399 |
| Sep 25, 2025 | 9.38 | 9.38 | 8.00 | 8.46 | 8.46 | -11.97% | 931,464 |
| Sep 24, 2025 | 10.15 | 10.36 | 9.53 | 9.61 | 9.61 | -4.90% | 739,213 |
| Sep 23, 2025 | 10.22 | 11.88 | 10.10 | 10.11 | 10.11 | -0.54% | 792,978 |
| Sep 22, 2025 | 10.42 | 11.15 | 9.85 | 10.16 | 10.16 | -9.93% | 913,580 |
| Sep 19, 2025 | 11.73 | 12.37 | 11.25 | 11.28 | 11.28 | -8.14% | 1,054,573 |
| Sep 18, 2025 | 12.60 | 13.71 | 11.75 | 12.28 | 12.28 | 0.16% | 1,458,062 |
| Sep 17, 2025 | 11.91 | 12.91 | 11.30 | 12.26 | 12.26 | 6.15% | 1,559,771 |
| Sep 16, 2025 | 12.13 | 13.36 | 11.00 | 11.55 | 11.55 | -0.09% | 1,891,016 |
| Sep 15, 2025 | 13.87 | 14.20 | 10.63 | 11.56 | 11.56 | -22.83% | 2,625,378 |
| Sep 12, 2025 | 12.36 | 15.00 | 10.65 | 14.98 | 14.98 | 24.94% | 2,504,172 |
| Sep 11, 2025 | 11.00 | 12.28 | 10.04 | 11.99 | 11.99 | 13.11% | 1,733,593 |
| Sep 10, 2025 | 9.46 | 11.10 | 8.50 | 10.60 | 10.60 | 21.14% | 2,608,102 |
| Sep 9, 2025 | 7.09 | 9.00 | 6.64 | 8.75 | 8.75 | 35.03% | 1,757,407 |
| Sep 8, 2025 | 6.43 | 6.81 | 6.13 | 6.48 | 6.48 | 5.54% | 436,127 |
| Sep 5, 2025 | 6.24 | 6.24 | 5.89 | 6.14 | 6.14 | - | 250,418 |
| Sep 4, 2025 | 5.82 | 6.22 | 5.54 | 6.14 | 6.14 | 4.42% | 403,911 |
| Sep 3, 2025 | 5.93 | 6.08 | 5.78 | 5.88 | 5.88 | -0.84% | 228,685 |
| Sep 2, 2025 | 6.02 | 6.39 | 5.70 | 5.93 | 5.93 | -2.79% | 311,735 |
| Aug 29, 2025 | 6.53 | 6.66 | 6.00 | 6.10 | 6.10 | -7.99% | 288,482 |
| Aug 28, 2025 | 6.89 | 7.03 | 6.20 | 6.63 | 6.63 | -3.91% | 355,178 |
| Aug 27, 2025 | 7.12 | 8.18 | 6.65 | 6.90 | 6.90 | -1.15% | 1,056,149 |
| Aug 26, 2025 | 6.00 | 7.06 | 5.87 | 6.98 | 6.98 | 14.43% | 575,434 |
| Aug 25, 2025 | 6.16 | 6.34 | 5.75 | 6.10 | 6.10 | -0.97% | 392,065 |
| Aug 22, 2025 | 5.96 | 6.58 | 5.85 | 6.16 | 6.16 | 0.98% | 431,954 |
| Aug 21, 2025 | 6.20 | 6.44 | 6.05 | 6.10 | 6.10 | -1.77% | 131,239 |
| Aug 20, 2025 | 6.80 | 6.90 | 5.90 | 6.21 | 6.21 | -5.62% | 285,605 |
| Aug 19, 2025 | 7.31 | 7.72 | 6.48 | 6.58 | 6.58 | -11.80% | 187,500 |
| Aug 18, 2025 | 7.00 | 7.65 | 6.79 | 7.46 | 7.46 | 3.61% | 275,447 |
| Aug 15, 2025 | 7.13 | 7.20 | 6.71 | 7.20 | 7.20 | 7.62% | 305,554 |
| Aug 14, 2025 | 6.90 | 6.92 | 5.99 | 6.69 | 6.69 | -4.97% | 382,940 |
| Aug 13, 2025 | 7.53 | 7.92 | 6.60 | 7.04 | 7.04 | -2.63% | 478,660 |
| Aug 12, 2025 | 7.84 | 7.90 | 6.61 | 7.23 | 7.23 | -7.66% | 478,053 |
| Aug 11, 2025 | 7.60 | 8.57 | 7.39 | 7.83 | 7.83 | 4.96% | 1,029,937 |
| Aug 8, 2025 | 5.51 | 8.15 | 5.51 | 7.46 | 7.46 | 35.64% | 1,523,657 |
| Aug 7, 2025 | 5.60 | 6.54 | 5.35 | 5.50 | 5.50 | 0.92% | 449,476 |
| Aug 6, 2025 | 5.66 | 5.85 | 5.23 | 5.45 | 5.45 | 0.93% | 399,638 |
| Aug 5, 2025 | 6.11 | 6.28 | 5.08 | 5.40 | 5.40 | -14.15% | 649,782 |
| Aug 4, 2025 | 7.32 | 7.87 | 6.06 | 6.29 | 6.29 | -11.16% | 769,302 |
| Aug 1, 2025 | 7.75 | 7.75 | 6.61 | 7.08 | 7.08 | -14.29% | 377,415 |
| Jul 31, 2025 | 8.00 | 8.99 | 8.00 | 8.26 | 8.26 | 4.82% | 470,061 |
| Jul 30, 2025 | 8.50 | 9.11 | 7.81 | 7.88 | 7.88 | -10.05% | 490,017 |
| Jul 29, 2025 | 9.40 | 9.60 | 8.21 | 8.76 | 8.76 | -7.79% | 512,216 |
| Jul 28, 2025 | 8.17 | 10.05 | 7.86 | 9.50 | 9.50 | 23.38% | 1,316,055 |
| Jul 25, 2025 | 8.53 | 8.53 | 6.79 | 7.70 | 7.70 | -5.75% | 739,419 |
| Jul 24, 2025 | 9.12 | 9.58 | 8.01 | 8.17 | 8.17 | -12.34% | 703,679 |
| Jul 23, 2025 | 11.52 | 11.65 | 8.61 | 9.32 | 9.32 | -19.10% | 1,210,956 |
| Jul 22, 2025 | 11.50 | 12.59 | 11.05 | 11.52 | 11.52 | -1.03% | 533,837 |
| Jul 21, 2025 | 13.14 | 13.30 | 11.59 | 11.64 | 11.64 | -9.63% | 778,546 |
| Jul 18, 2025 | 15.45 | 15.45 | 12.52 | 12.88 | 12.88 | -18.79% | 1,051,572 |
| Jul 17, 2025 | 15.15 | 15.89 | 13.61 | 15.86 | 15.86 | -0.69% | 1,380,588 |