Hyperfine, Inc. (HYPR)
NASDAQ: HYPR · Real-Time Price · USD
1.080
+0.089 (8.98%)
At close: Dec 5, 2025, 4:00 PM EST
1.050
-0.030 (-2.76%)
After-hours: Dec 5, 2025, 7:20 PM EST
Hyperfine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.01 | 1.10 | 0.99 | 1.08 | 1.08 | 8.98% | 1,146,513 |
| Dec 4, 2025 | 0.94 | 1.02 | 0.93 | 0.99 | 0.99 | 5.48% | 820,668 |
| Dec 3, 2025 | 0.91 | 0.96 | 0.85 | 0.94 | 0.94 | 4.39% | 1,056,395 |
| Dec 2, 2025 | 0.97 | 1.02 | 0.90 | 0.90 | 0.90 | -7.23% | 1,070,737 |
| Dec 1, 2025 | 1.05 | 1.06 | 0.97 | 0.97 | 0.97 | -9.34% | 603,804 |
| Nov 28, 2025 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 77,386 |
| Nov 26, 2025 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -3.70% | 764,599 |
| Nov 25, 2025 | 1.11 | 1.13 | 1.05 | 1.08 | 1.08 | -2.70% | 513,194 |
| Nov 24, 2025 | 1.06 | 1.18 | 1.04 | 1.11 | 1.11 | 5.71% | 506,040 |
| Nov 21, 2025 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 2.44% | 279,375 |
| Nov 20, 2025 | 1.09 | 1.11 | 1.02 | 1.03 | 1.03 | -4.21% | 266,997 |
| Nov 19, 2025 | 1.08 | 1.13 | 1.03 | 1.07 | 1.07 | - | 639,153 |
| Nov 18, 2025 | 1.09 | 1.13 | 1.05 | 1.07 | 1.07 | -4.46% | 261,846 |
| Nov 17, 2025 | 1.17 | 1.19 | 1.09 | 1.12 | 1.12 | -2.61% | 491,390 |
| Nov 14, 2025 | 1.02 | 1.20 | 1.00 | 1.15 | 1.15 | 9.52% | 1,193,989 |
| Nov 13, 2025 | 1.10 | 1.13 | 1.03 | 1.05 | 1.05 | -4.55% | 655,826 |
| Nov 12, 2025 | 1.12 | 1.18 | 1.09 | 1.10 | 1.10 | - | 554,075 |
| Nov 11, 2025 | 1.03 | 1.15 | 1.02 | 1.10 | 1.10 | 6.80% | 678,420 |
| Nov 10, 2025 | 1.10 | 1.13 | 1.02 | 1.03 | 1.03 | -3.74% | 556,368 |
| Nov 7, 2025 | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | 1.90% | 364,323 |
| Nov 6, 2025 | 1.14 | 1.15 | 1.04 | 1.05 | 1.05 | -7.08% | 312,246 |
| Nov 5, 2025 | 1.04 | 1.15 | 1.04 | 1.13 | 1.13 | 8.65% | 488,567 |
| Nov 4, 2025 | 1.08 | 1.11 | 1.03 | 1.04 | 1.04 | -7.96% | 596,748 |
| Nov 3, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 288,744 |
| Oct 31, 2025 | 1.12 | 1.16 | 1.07 | 1.12 | 1.12 | 0.90% | 522,100 |
| Oct 30, 2025 | 1.17 | 1.19 | 1.10 | 1.11 | 1.11 | -4.31% | 805,556 |
| Oct 29, 2025 | 1.21 | 1.25 | 1.15 | 1.16 | 1.16 | -5.69% | 1,094,768 |
| Oct 28, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 439,795 |
| Oct 27, 2025 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 413,805 |
| Oct 24, 2025 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | 2.40% | 472,770 |
| Oct 23, 2025 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | 1.63% | 465,048 |
| Oct 22, 2025 | 1.29 | 1.30 | 1.20 | 1.23 | 1.23 | -3.91% | 1,529,142 |
| Oct 21, 2025 | 1.32 | 1.32 | 1.24 | 1.28 | 1.28 | -1.54% | 921,897 |
| Oct 20, 2025 | 1.33 | 1.35 | 1.27 | 1.30 | 1.30 | - | 1,217,892 |
| Oct 17, 2025 | 1.42 | 1.44 | 1.29 | 1.30 | 1.30 | -8.45% | 1,145,708 |
| Oct 16, 2025 | 1.40 | 1.54 | 1.23 | 1.42 | 1.42 | -35.45% | 8,383,318 |
| Oct 15, 2025 | 2.15 | 2.22 | 2.00 | 2.20 | 2.20 | 7.32% | 1,107,395 |
| Oct 14, 2025 | 1.99 | 2.15 | 1.87 | 2.05 | 2.05 | 1.99% | 698,926 |
| Oct 13, 2025 | 1.88 | 2.10 | 1.88 | 2.01 | 2.01 | 14.86% | 1,060,448 |
| Oct 10, 2025 | 2.03 | 2.03 | 1.71 | 1.75 | 1.75 | -11.62% | 667,615 |
| 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 |