Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
3.100
-0.110 (-3.43%)
Mar 5, 2026, 4:00 PM EST - Market closed
Hyperion DeFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.12 | 3.25 | 3.02 | 3.10 | 3.10 | -3.43% | 126,191 |
| Mar 4, 2026 | 3.04 | 3.33 | 3.04 | 3.21 | 3.21 | 6.64% | 319,774 |
| Mar 3, 2026 | 3.15 | 3.22 | 2.97 | 3.01 | 3.01 | -7.38% | 176,386 |
| Mar 2, 2026 | 2.79 | 3.36 | 2.76 | 3.25 | 3.25 | 15.25% | 497,433 |
| Feb 27, 2026 | 3.05 | 3.05 | 2.80 | 2.82 | 2.82 | -9.62% | 331,309 |
| Feb 26, 2026 | 3.29 | 3.34 | 2.98 | 3.12 | 3.12 | -3.11% | 291,095 |
| Feb 25, 2026 | 3.04 | 3.30 | 3.04 | 3.22 | 3.22 | 7.69% | 369,095 |
| Feb 24, 2026 | 3.00 | 3.06 | 2.90 | 2.99 | 2.99 | - | 264,092 |
| Feb 23, 2026 | 3.21 | 3.24 | 2.95 | 2.99 | 2.99 | -9.12% | 273,282 |
| Feb 20, 2026 | 3.35 | 3.40 | 3.21 | 3.29 | 3.29 | -1.20% | 192,176 |
| Feb 19, 2026 | 3.50 | 3.54 | 3.16 | 3.33 | 3.33 | -5.40% | 212,584 |
| Feb 18, 2026 | 3.84 | 3.92 | 3.46 | 3.52 | 3.52 | -7.12% | 213,209 |
| Feb 17, 2026 | 4.09 | 4.16 | 3.72 | 3.79 | 3.79 | -8.45% | 402,374 |
| Feb 13, 2026 | 3.87 | 4.41 | 3.80 | 4.14 | 4.14 | 7.25% | 600,552 |
| Feb 12, 2026 | 3.97 | 4.20 | 3.68 | 3.86 | 3.86 | -3.98% | 191,702 |
| Feb 11, 2026 | 3.78 | 4.07 | 3.65 | 4.02 | 4.02 | 8.65% | 301,895 |
| Feb 10, 2026 | 3.92 | 3.98 | 3.65 | 3.70 | 3.70 | -6.80% | 314,099 |
| Feb 9, 2026 | 4.01 | 4.11 | 3.88 | 3.97 | 3.97 | -4.11% | 225,621 |
| Feb 6, 2026 | 3.58 | 4.54 | 3.50 | 4.14 | 4.14 | 19.65% | 945,448 |
| Feb 5, 2026 | 3.45 | 3.48 | 3.17 | 3.46 | 3.46 | -5.21% | 342,235 |
| Feb 4, 2026 | 4.00 | 4.00 | 3.44 | 3.65 | 3.65 | -10.10% | 563,080 |
| Feb 3, 2026 | 4.26 | 4.35 | 3.75 | 4.06 | 4.06 | -0.98% | 681,533 |
| Feb 2, 2026 | 3.42 | 4.33 | 3.42 | 4.10 | 4.10 | 16.48% | 970,496 |
| Jan 30, 2026 | 3.56 | 3.66 | 3.32 | 3.52 | 3.52 | -3.83% | 224,338 |
| Jan 29, 2026 | 3.92 | 3.92 | 3.30 | 3.66 | 3.66 | -6.87% | 573,924 |
| Jan 28, 2026 | 3.80 | 3.98 | 3.65 | 3.93 | 3.93 | 7.67% | 1,441,942 |
| Jan 27, 2026 | 3.20 | 3.79 | 2.99 | 3.65 | 3.65 | 21.67% | 843,207 |
| Jan 26, 2026 | 3.04 | 3.07 | 2.80 | 3.00 | 3.00 | -1.32% | 236,370 |
| Jan 23, 2026 | 2.91 | 3.25 | 2.84 | 3.04 | 3.04 | 4.11% | 301,162 |
| Jan 22, 2026 | 2.84 | 3.08 | 2.84 | 2.92 | 2.92 | 3.18% | 176,328 |
| Jan 21, 2026 | 2.83 | 2.97 | 2.80 | 2.83 | 2.83 | -1.39% | 194,960 |
| Jan 20, 2026 | 3.13 | 3.18 | 2.87 | 2.87 | 2.87 | -11.96% | 436,139 |
| Jan 16, 2026 | 3.39 | 3.50 | 3.20 | 3.26 | 3.26 | -2.69% | 214,197 |
| Jan 15, 2026 | 3.60 | 3.60 | 3.35 | 3.35 | 3.35 | -5.63% | 154,625 |
| Jan 14, 2026 | 3.35 | 3.79 | 3.35 | 3.55 | 3.55 | 6.93% | 271,042 |
| Jan 13, 2026 | 3.48 | 3.51 | 3.30 | 3.32 | 3.32 | -4.32% | 301,277 |
| Jan 12, 2026 | 3.24 | 3.51 | 3.12 | 3.47 | 3.47 | 5.15% | 279,767 |
| Jan 9, 2026 | 3.40 | 3.61 | 3.28 | 3.30 | 3.30 | -4.35% | 186,686 |
| Jan 8, 2026 | 3.56 | 3.68 | 3.38 | 3.45 | 3.45 | -3.09% | 162,299 |
| Jan 7, 2026 | 3.85 | 3.85 | 3.55 | 3.56 | 3.56 | -7.53% | 170,348 |
| Jan 6, 2026 | 3.95 | 3.95 | 3.65 | 3.85 | 3.85 | -2.78% | 303,893 |
| Jan 5, 2026 | 3.94 | 4.12 | 3.80 | 3.96 | 3.96 | 10.61% | 413,315 |
| Jan 2, 2026 | 3.58 | 3.76 | 3.44 | 3.58 | 3.58 | 0.56% | 219,293 |
| Dec 31, 2025 | 3.41 | 3.81 | 3.41 | 3.56 | 3.56 | 5.64% | 327,593 |
| Dec 30, 2025 | 3.57 | 3.64 | 3.34 | 3.37 | 3.37 | -3.71% | 196,617 |
| Dec 29, 2025 | 3.65 | 3.86 | 3.46 | 3.50 | 3.50 | -8.85% | 274,123 |
| Dec 26, 2025 | 4.04 | 4.04 | 3.75 | 3.84 | 3.84 | -4.48% | 138,377 |
| Dec 24, 2025 | 3.81 | 4.18 | 3.72 | 4.02 | 4.02 | 7.20% | 203,927 |
| Dec 23, 2025 | 3.95 | 4.08 | 3.67 | 3.75 | 3.75 | -8.09% | 241,333 |
| Dec 22, 2025 | 4.00 | 4.37 | 3.86 | 4.08 | 4.08 | 11.17% | 509,123 |
| Dec 19, 2025 | 3.01 | 3.85 | 3.01 | 3.67 | 3.67 | 22.33% | 398,530 |
| Dec 18, 2025 | 2.94 | 3.22 | 2.94 | 3.00 | 3.00 | 2.04% | 280,156 |
| Dec 17, 2025 | 2.97 | 3.15 | 2.91 | 2.94 | 2.94 | -4.55% | 354,041 |
| Dec 16, 2025 | 3.09 | 3.21 | 3.01 | 3.08 | 3.08 | - | 129,327 |
| Dec 15, 2025 | 3.51 | 3.61 | 3.03 | 3.08 | 3.08 | -11.49% | 326,914 |
| Dec 12, 2025 | 3.78 | 3.91 | 3.40 | 3.48 | 3.48 | -7.94% | 392,099 |
| Dec 11, 2025 | 3.78 | 3.80 | 3.61 | 3.78 | 3.78 | -1.31% | 109,184 |
| Dec 10, 2025 | 3.71 | 3.87 | 3.60 | 3.83 | 3.83 | 1.86% | 180,479 |
| Dec 9, 2025 | 3.72 | 4.07 | 3.65 | 3.76 | 3.76 | 1.08% | 319,299 |
| Dec 8, 2025 | 3.75 | 3.89 | 3.67 | 3.72 | 3.72 | -4.37% | 177,603 |
| 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% | 408,632 |
| Dec 3, 2025 | 3.84 | 4.03 | 3.50 | 3.61 | 3.61 | -7.67% | 583,296 |
| Dec 2, 2025 | 3.86 | 4.09 | 3.65 | 3.91 | 3.91 | 5.68% | 469,731 |
| Dec 1, 2025 | 4.20 | 4.44 | 3.67 | 3.70 | 3.70 | -17.96% | 279,467 |
| Nov 28, 2025 | 4.33 | 4.59 | 4.16 | 4.51 | 4.51 | 6.37% | 166,235 |
| 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% | 341,096 |
| Nov 21, 2025 | 4.22 | 4.26 | 3.82 | 4.01 | 4.01 | -7.18% | 352,165 |
| Nov 20, 2025 | 5.02 | 5.03 | 4.21 | 4.32 | 4.32 | -8.67% | 273,355 |
| 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 |