Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
3.060
+0.100 (3.38%)
At close: Jun 26, 2026, 4:00 PM EDT
3.000
-0.060 (-1.96%)
After-hours: Jun 26, 2026, 7:27 PM EDT
Hyperion DeFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.90 | 3.17 | 2.84 | 3.06 | 3.06 | 3.38% | 667,565 |
| Jun 25, 2026 | 3.47 | 3.48 | 2.95 | 2.96 | 2.96 | -12.94% | 1,586,732 |
| Jun 24, 2026 | 3.67 | 3.74 | 3.38 | 3.40 | 3.40 | -7.36% | 672,202 |
| Jun 23, 2026 | 3.51 | 3.91 | 3.51 | 3.67 | 3.67 | -1.08% | 607,058 |
| Jun 22, 2026 | 3.49 | 3.81 | 3.46 | 3.71 | 3.71 | 7.54% | 684,638 |
| Jun 18, 2026 | 3.56 | 3.63 | 3.38 | 3.45 | 3.45 | -2.27% | 821,576 |
| Jun 17, 2026 | 3.28 | 4.00 | 3.21 | 3.53 | 3.53 | 8.95% | 2,966,309 |
| Jun 16, 2026 | 2.97 | 3.34 | 2.97 | 3.24 | 3.24 | 10.96% | 1,293,700 |
| 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 |
| May 18, 2026 | 3.27 | 3.35 | 3.11 | 3.19 | 3.19 | -5.06% | 663,904 |
| May 15, 2026 | 3.53 | 3.58 | 3.26 | 3.36 | 3.36 | -7.18% | 444,655 |
| May 14, 2026 | 3.61 | 3.75 | 3.45 | 3.62 | 3.62 | 3.43% | 784,345 |
| May 13, 2026 | 3.41 | 3.69 | 3.37 | 3.50 | 3.50 | 2.04% | 464,461 |
| May 12, 2026 | 3.63 | 3.74 | 3.40 | 3.43 | 3.43 | -5.51% | 365,409 |
| May 11, 2026 | 3.60 | 3.81 | 3.51 | 3.63 | 3.63 | 0.83% | 202,801 |
| May 8, 2026 | 3.55 | 3.82 | 3.48 | 3.60 | 3.60 | 0.84% | 691,942 |
| May 7, 2026 | 3.66 | 3.79 | 3.52 | 3.57 | 3.57 | -1.92% | 487,690 |
| May 6, 2026 | 3.70 | 3.75 | 3.25 | 3.64 | 3.64 | -22.06% | 2,459,728 |
| May 5, 2026 | 4.60 | 4.73 | 4.33 | 4.67 | 4.67 | 3.78% | 490,804 |
| May 4, 2026 | 4.20 | 4.78 | 4.20 | 4.50 | 4.50 | 7.66% | 477,230 |
| May 1, 2026 | 4.10 | 4.32 | 4.01 | 4.18 | 4.18 | 3.59% | 186,031 |
| Apr 30, 2026 | 3.96 | 4.17 | 3.95 | 4.04 | 4.04 | 1.89% | 94,325 |
| Apr 29, 2026 | 4.26 | 4.29 | 3.73 | 3.96 | 3.96 | -7.04% | 437,253 |
| Apr 28, 2026 | 4.36 | 4.36 | 4.09 | 4.26 | 4.26 | -2.96% | 228,012 |
| Apr 27, 2026 | 4.17 | 4.99 | 4.16 | 4.39 | 4.39 | 5.28% | 724,684 |
| Apr 24, 2026 | 4.00 | 4.18 | 3.84 | 4.17 | 4.17 | 6.11% | 228,287 |
| Apr 23, 2026 | 3.93 | 4.07 | 3.83 | 3.93 | 3.93 | -1.26% | 109,717 |
| Apr 22, 2026 | 4.17 | 4.30 | 3.91 | 3.98 | 3.98 | 1.79% | 267,226 |
| Apr 21, 2026 | 4.35 | 4.35 | 3.87 | 3.91 | 3.91 | -8.64% | 253,453 |
| Apr 20, 2026 | 4.24 | 4.38 | 4.02 | 4.28 | 4.28 | -4.04% | 658,774 |
| Apr 17, 2026 | 4.10 | 4.60 | 4.00 | 4.46 | 4.46 | 14.07% | 878,062 |
| Apr 16, 2026 | 3.95 | 4.00 | 3.73 | 3.91 | 3.91 | 1.30% | 371,774 |
| Apr 15, 2026 | 3.63 | 3.87 | 3.57 | 3.86 | 3.86 | 8.43% | 269,079 |
| Apr 14, 2026 | 3.65 | 3.81 | 3.52 | 3.56 | 3.56 | 0.28% | 240,899 |
| Apr 13, 2026 | 3.62 | 3.79 | 3.50 | 3.55 | 3.55 | -2.20% | 500,729 |
| Apr 10, 2026 | 3.27 | 3.70 | 3.27 | 3.63 | 3.63 | 11.01% | 411,425 |
| Apr 9, 2026 | 3.21 | 3.43 | 3.13 | 3.27 | 3.27 | 1.87% | 240,761 |
| Apr 8, 2026 | 3.32 | 3.39 | 3.13 | 3.21 | 3.21 | 4.56% | 171,328 |
| Apr 7, 2026 | 3.22 | 3.22 | 2.97 | 3.07 | 3.07 | -6.97% | 241,940 |
| Apr 6, 2026 | 3.21 | 3.34 | 3.15 | 3.30 | 3.30 | 1.54% | 179,566 |
| Apr 2, 2026 | 3.15 | 3.27 | 2.92 | 3.25 | 3.25 | -0.61% | 454,658 |
| Apr 1, 2026 | 3.37 | 3.49 | 3.19 | 3.27 | 3.27 | -5.22% | 323,882 |
| Mar 31, 2026 | 3.20 | 3.48 | 3.20 | 3.45 | 3.45 | 7.81% | 148,487 |
| Mar 30, 2026 | 3.42 | 3.42 | 3.06 | 3.20 | 3.20 | -6.43% | 531,838 |
| Mar 27, 2026 | 3.51 | 3.58 | 3.25 | 3.42 | 3.42 | -2.01% | 240,847 |
| Mar 26, 2026 | 3.43 | 3.69 | 3.40 | 3.49 | 3.49 | -5.68% | 232,522 |
| Mar 25, 2026 | 3.59 | 3.76 | 3.55 | 3.70 | 3.70 | 8.50% | 617,973 |
| Mar 24, 2026 | 3.37 | 3.46 | 3.24 | 3.41 | 3.41 | - | 135,992 |
| Mar 23, 2026 | 3.30 | 3.45 | 3.27 | 3.41 | 3.41 | 4.28% | 210,700 |
| Mar 20, 2026 | 3.59 | 3.70 | 3.25 | 3.27 | 3.27 | -10.16% | 381,528 |
| Mar 19, 2026 | 3.63 | 3.67 | 3.33 | 3.64 | 3.64 | -3.45% | 580,838 |
| Mar 18, 2026 | 3.76 | 4.03 | 3.62 | 3.77 | 3.77 | 0.27% | 937,153 |
| Mar 17, 2026 | 3.98 | 3.98 | 3.55 | 3.76 | 3.76 | -2.34% | 355,094 |
| Mar 16, 2026 | 3.66 | 3.92 | 3.57 | 3.85 | 3.85 | 7.84% | 1,015,010 |
| Mar 13, 2026 | 3.43 | 3.71 | 3.41 | 3.57 | 3.57 | 5.00% | 400,067 |
| Mar 12, 2026 | 3.40 | 3.56 | 3.15 | 3.40 | 3.40 | 0.59% | 328,825 |
| Mar 11, 2026 | 3.26 | 3.51 | 3.18 | 3.38 | 3.38 | 2.74% | 434,515 |
| Mar 10, 2026 | 3.45 | 3.49 | 3.18 | 3.29 | 3.29 | -3.24% | 170,709 |
| Mar 9, 2026 | 3.01 | 3.45 | 3.00 | 3.40 | 3.40 | 9.32% | 447,034 |
| Mar 6, 2026 | 3.00 | 3.11 | 2.98 | 3.11 | 3.11 | 0.32% | 79,782 |
| Mar 5, 2026 | 3.12 | 3.25 | 3.02 | 3.10 | 3.10 | -3.43% | 128,055 |
| Mar 4, 2026 | 3.04 | 3.33 | 3.04 | 3.21 | 3.21 | 6.64% | 322,390 |
| Mar 3, 2026 | 3.15 | 3.22 | 2.97 | 3.01 | 3.01 | -7.38% | 177,883 |
| Mar 2, 2026 | 2.79 | 3.36 | 2.76 | 3.25 | 3.25 | 15.25% | 497,920 |
| Feb 27, 2026 | 3.05 | 3.05 | 2.80 | 2.82 | 2.82 | -9.62% | 331,658 |
| Feb 26, 2026 | 3.29 | 3.34 | 2.98 | 3.12 | 3.12 | -3.11% | 294,949 |
| Feb 25, 2026 | 3.04 | 3.30 | 3.04 | 3.22 | 3.22 | 7.69% | 369,281 |
| Feb 24, 2026 | 3.00 | 3.06 | 2.90 | 2.99 | 2.99 | - | 264,492 |
| Feb 23, 2026 | 3.21 | 3.24 | 2.95 | 2.99 | 2.99 | -9.12% | 273,569 |
| Feb 20, 2026 | 3.35 | 3.40 | 3.21 | 3.29 | 3.29 | -1.20% | 192,740 |
| Feb 19, 2026 | 3.50 | 3.54 | 3.16 | 3.33 | 3.33 | -5.40% | 213,671 |
| Feb 18, 2026 | 3.84 | 3.92 | 3.46 | 3.52 | 3.52 | -7.12% | 213,707 |
| Feb 17, 2026 | 4.09 | 4.16 | 3.72 | 3.79 | 3.79 | -8.45% | 402,679 |
| Feb 13, 2026 | 3.87 | 4.41 | 3.80 | 4.14 | 4.14 | 7.25% | 618,150 |
| Feb 12, 2026 | 3.97 | 4.20 | 3.68 | 3.86 | 3.86 | -3.98% | 191,780 |
| Feb 11, 2026 | 3.78 | 4.07 | 3.65 | 4.02 | 4.02 | 8.65% | 307,886 |
| Feb 10, 2026 | 3.92 | 3.98 | 3.65 | 3.70 | 3.70 | -6.80% | 315,184 |
| Feb 9, 2026 | 4.01 | 4.11 | 3.88 | 3.97 | 3.97 | -4.11% | 227,198 |
| Feb 6, 2026 | 3.58 | 4.54 | 3.50 | 4.14 | 4.14 | 19.65% | 956,279 |
| Feb 5, 2026 | 3.45 | 3.48 | 3.17 | 3.46 | 3.46 | -5.21% | 357,597 |
| Feb 4, 2026 | 4.00 | 4.00 | 3.44 | 3.65 | 3.65 | -10.10% | 565,445 |
| Feb 3, 2026 | 4.26 | 4.35 | 3.75 | 4.06 | 4.06 | -0.98% | 688,310 |