Hyperion DeFi, Inc. - Common Stock (HYPD)
8.7500
+2.2700 (35.03%)
NASDAQ · Last Trade: Sep 9th, 7:13 PM EDT
Historical Prices For Hyperion DeFi, Inc. - Common Stock (HYPD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/09/2025 | 7.09 | 9.00 | 6.64 | 8.75 | 1,749,654 | 8.75 |
| 9/08/2025 | 6.43 | 6.81 | 6.13 | 6.48 | 432,802 | 6.48 |
| 9/05/2025 | 6.24 | 6.24 | 5.89 | 6.14 | 250,418 | 6.14 |
| 9/04/2025 | 5.82 | 6.22 | 5.54 | 6.14 | 403,881 | 6.14 |
| 9/03/2025 | 5.93 | 6.08 | 5.78 | 5.88 | 228,575 | 5.88 |
| 9/02/2025 | 6.02 | 6.39 | 5.70 | 5.93 | 311,735 | 5.93 |
| 8/29/2025 | 6.53 | 6.66 | 6.00 | 6.10 | 288,482 | 6.10 |
| 8/28/2025 | 6.89 | 7.03 | 6.20 | 6.63 | 352,895 | 6.63 |
| 8/27/2025 | 7.12 | 8.18 | 6.65 | 6.90 | 1,053,642 | 6.90 |
| 8/26/2025 | 6.00 | 7.06 | 5.87 | 6.98 | 571,337 | 6.98 |
| 8/25/2025 | 6.16 | 6.34 | 5.75 | 6.10 | 388,193 | 6.10 |
| 8/22/2025 | 5.96 | 6.58 | 5.85 | 6.16 | 431,954 | 6.16 |
| 8/21/2025 | 6.20 | 6.44 | 6.05 | 6.10 | 130,440 | 6.10 |
| 8/20/2025 | 6.80 | 6.90 | 5.90 | 6.21 | 285,370 | 6.21 |
| 8/19/2025 | 7.31 | 7.72 | 6.48 | 6.58 | 186,735 | 6.58 |
| 8/18/2025 | 7.00 | 7.65 | 6.79 | 7.46 | 275,447 | 7.46 |
| 8/15/2025 | 7.13 | 7.20 | 6.71 | 7.20 | 305,554 | 7.20 |
| 8/14/2025 | 6.90 | 6.92 | 5.99 | 6.69 | 382,864 | 6.69 |
| 8/13/2025 | 7.53 | 7.92 | 6.60 | 7.04 | 477,474 | 7.04 |
| 8/12/2025 | 7.84 | 7.90 | 6.61 | 7.23 | 478,011 | 7.23 |
| 8/11/2025 | 7.60 | 8.57 | 7.39 | 7.83 | 1,029,377 | 7.83 |
| 8/08/2025 | 5.51 | 8.15 | 5.51 | 7.46 | 1,523,657 | 7.46 |
| 8/07/2025 | 5.60 | 6.54 | 5.34 | 5.50 | 448,361 | 5.50 |
| 8/06/2025 | 5.66 | 5.85 | 5.23 | 5.45 | 399,580 | 5.45 |
| 8/05/2025 | 6.11 | 6.28 | 5.08 | 5.40 | 643,857 | 5.40 |
| 8/04/2025 | 7.32 | 7.87 | 6.05 | 6.29 | 768,673 | 6.29 |
| 8/01/2025 | 7.75 | 7.75 | 6.61 | 7.08 | 377,415 | 7.08 |
| 7/31/2025 | 8.00 | 8.99 | 8.00 | 8.26 | 469,290 | 8.26 |
| 7/30/2025 | 8.50 | 9.11 | 7.81 | 7.88 | 477,997 | 7.88 |
| 7/29/2025 | 9.40 | 9.60 | 8.21 | 8.76 | 511,757 | 8.76 |
| 7/28/2025 | 8.17 | 10.05 | 7.86 | 9.50 | 1,312,049 | 9.50 |
| 7/25/2025 | 8.53 | 8.53 | 6.79 | 7.70 | 739,419 | 7.70 |
| 7/24/2025 | 9.12 | 9.58 | 8.01 | 8.17 | 701,351 | 8.17 |
| 7/23/2025 | 11.52 | 11.65 | 8.61 | 9.32 | 1,204,796 | 9.32 |
| 7/22/2025 | 11.50 | 12.59 | 11.05 | 11.52 | 533,224 | 11.52 |
| 7/21/2025 | 13.14 | 13.30 | 11.59 | 11.64 | 769,316 | 11.64 |
| 7/18/2025 | 15.45 | 15.45 | 12.52 | 12.88 | 1,051,572 | 12.88 |
| 7/17/2025 | 15.15 | 15.89 | 13.61 | 15.86 | 1,379,061 | 15.86 |
| 7/16/2025 | 13.13 | 16.12 | 12.61 | 15.97 | 1,641,856 | 15.97 |
| 7/15/2025 | 12.00 | 13.53 | 11.00 | 12.88 | 1,100,706 | 12.88 |
| 7/14/2025 | 15.00 | 15.98 | 11.50 | 12.03 | 1,818,971 | 12.03 |
| 7/11/2025 | 13.17 | 14.30 | 11.80 | 13.23 | 919,737 | 13.23 |
| 7/10/2025 | 10.99 | 12.82 | 10.40 | 12.59 | 789,763 | 12.59 |
| 7/09/2025 | 12.38 | 12.91 | 10.00 | 10.79 | 923,332 | 10.79 |
| 7/08/2025 | 11.51 | 13.48 | 10.75 | 11.56 | 837,666 | 11.56 |
| 7/07/2025 | 13.73 | 14.00 | 11.00 | 11.38 | 1,034,246 | 11.38 |
| 7/03/2025 | 16.30 | 16.35 | 13.00 | 14.36 | 1,323,701 | 14.36 |