Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
7.04
-0.19 (-2.63%)
At close: Aug 13, 2025, 4:00 PM
6.50
-0.54 (-7.67%)
Pre-market: Aug 14, 2025, 9:09 AM EDT
Hyperion DeFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 13.13 | 16.12 | 12.61 | 15.97 | 15.97 | 23.94% | 1,647,104 |
| Jul 15, 2025 | 12.00 | 13.53 | 11.00 | 12.89 | 12.89 | 7.11% | 1,117,533 |
| Jul 14, 2025 | 15.00 | 15.98 | 11.50 | 12.03 | 12.03 | -9.07% | 1,821,071 |
| Jul 11, 2025 | 13.17 | 14.30 | 11.80 | 13.23 | 13.23 | 5.08% | 919,737 |
| Jul 10, 2025 | 10.99 | 12.82 | 10.40 | 12.59 | 12.59 | 16.68% | 792,064 |
| Jul 9, 2025 | 12.38 | 12.91 | 10.00 | 10.79 | 10.79 | -6.66% | 934,251 |
| Jul 8, 2025 | 11.51 | 13.48 | 10.75 | 11.56 | 11.56 | 1.58% | 839,689 |
| Jul 7, 2025 | 13.73 | 14.00 | 11.00 | 11.38 | 11.38 | -20.75% | 1,034,610 |
| Jul 3, 2025 | 16.30 | 16.35 | 13.00 | 14.36 | 14.36 | -9.23% | 1,323,701 |
| Jul 2, 2025 | 10.70 | 17.18 | 10.70 | 15.82 | 15.82 | 49.81% | 4,643,575 |
| Jul 1, 2025 | 11.00 | 11.21 | 9.82 | 10.56 | 10.56 | 1.73% | 1,169,948 |
| Jun 30, 2025 | 11.47 | 14.33 | 9.73 | 10.38 | 10.38 | -4.60% | 3,948,264 |
| Jun 27, 2025 | 8.38 | 12.37 | 8.04 | 10.88 | 10.88 | 37.90% | 6,058,116 |
| Jun 26, 2025 | 9.38 | 9.75 | 7.50 | 7.89 | 7.89 | -17.38% | 1,931,889 |
| Jun 25, 2025 | 8.96 | 11.40 | 8.09 | 9.55 | 9.55 | 5.88% | 9,388,849 |
| Jun 24, 2025 | 6.13 | 10.75 | 5.60 | 9.02 | 9.02 | 64.60% | 41,706,652 |
| Jun 23, 2025 | 4.89 | 6.64 | 4.57 | 5.48 | 5.48 | 30.17% | 13,023,661 |
| Jun 20, 2025 | 4.60 | 4.68 | 3.68 | 4.21 | 4.21 | -12.84% | 2,329,293 |
| Jun 18, 2025 | 5.26 | 6.73 | 4.20 | 4.83 | 4.83 | -30.70% | 7,282,125 |
| Jun 17, 2025 | 3.06 | 8.21 | 3.06 | 6.97 | 6.97 | 134.68% | 28,981,927 |
| Jun 16, 2025 | 2.40 | 3.17 | 2.11 | 2.97 | 2.97 | 21.72% | 1,208,109 |
| Jun 13, 2025 | 2.65 | 3.18 | 2.39 | 2.44 | 2.44 | -8.61% | 1,393,873 |
| Jun 12, 2025 | 3.29 | 3.37 | 2.61 | 2.67 | 2.67 | -20.77% | 1,077,536 |
| Jun 11, 2025 | 3.99 | 4.28 | 3.32 | 3.37 | 3.37 | -17.40% | 1,111,190 |
| Jun 10, 2025 | 4.29 | 4.59 | 4.00 | 4.08 | 4.08 | -5.56% | 996,181 |
| Jun 9, 2025 | 4.20 | 5.45 | 3.85 | 4.32 | 4.32 | -11.48% | 5,638,690 |
| Jun 6, 2025 | 4.29 | 5.88 | 3.53 | 4.88 | 4.88 | 55.41% | 39,079,324 |
| Jun 5, 2025 | 2.18 | 3.30 | 2.16 | 3.14 | 3.14 | 50.96% | 14,808,658 |
| Jun 4, 2025 | 2.04 | 2.29 | 1.89 | 2.08 | 2.08 | -1.42% | 1,315,250 |
| Jun 3, 2025 | 1.86 | 2.30 | 1.71 | 2.11 | 2.11 | 26.35% | 18,260,276 |