Hyperion DeFi, Inc. - Common Stock (HYPD)
3.8600
-0.1600 (-3.98%)
NASDAQ · Last Trade: Feb 12th, 9:38 PM EST
Historical Prices For Hyperion DeFi, Inc. - Common Stock (HYPD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/12/2026 | 3.97 | 4.20 | 3.68 | 3.86 | 191,777 | 3.86 |
| 2/11/2026 | 3.78 | 4.07 | 3.65 | 4.02 | 307,161 | 4.02 |
| 2/10/2026 | 3.92 | 3.98 | 3.65 | 3.70 | 315,099 | 3.70 |
| 2/09/2026 | 4.01 | 4.11 | 3.88 | 3.97 | 226,983 | 3.97 |
| 2/06/2026 | 3.58 | 4.54 | 3.50 | 4.14 | 956,279 | 4.14 |
| 2/05/2026 | 3.45 | 3.48 | 3.17 | 3.46 | 352,132 | 3.46 |
| 2/04/2026 | 4.00 | 4.00 | 3.44 | 3.65 | 565,193 | 3.65 |
| 2/03/2026 | 4.26 | 4.35 | 3.75 | 4.06 | 688,265 | 4.06 |
| 2/02/2026 | 3.42 | 4.33 | 3.42 | 4.10 | 974,493 | 4.10 |
| 1/30/2026 | 3.56 | 3.66 | 3.32 | 3.52 | 224,731 | 3.52 |
| 1/29/2026 | 3.92 | 3.92 | 3.30 | 3.66 | 574,486 | 3.66 |
| 1/28/2026 | 3.80 | 3.98 | 3.65 | 3.93 | 1,448,371 | 3.93 |
| 1/27/2026 | 3.20 | 3.79 | 2.99 | 3.65 | 853,444 | 3.65 |
| 1/26/2026 | 3.04 | 3.07 | 2.80 | 3.00 | 237,780 | 3.00 |
| 1/23/2026 | 2.91 | 3.25 | 2.84 | 3.04 | 301,380 | 3.04 |
| 1/22/2026 | 2.84 | 3.08 | 2.84 | 2.92 | 176,205 | 2.92 |
| 1/21/2026 | 2.83 | 2.97 | 2.80 | 2.83 | 194,607 | 2.83 |
| 1/20/2026 | 3.13 | 3.18 | 2.87 | 2.87 | 435,614 | 2.87 |
| 1/16/2026 | 3.39 | 3.50 | 3.20 | 3.26 | 214,197 | 3.26 |
| 1/15/2026 | 3.60 | 3.60 | 3.35 | 3.35 | 154,470 | 3.35 |
| 1/14/2026 | 3.35 | 3.79 | 3.35 | 3.55 | 269,741 | 3.55 |
| 1/13/2026 | 3.48 | 3.51 | 3.30 | 3.32 | 298,199 | 3.32 |
| 1/12/2026 | 3.24 | 3.51 | 3.12 | 3.47 | 279,767 | 3.47 |
| 1/09/2026 | 3.40 | 3.61 | 3.28 | 3.30 | 186,686 | 3.30 |
| 1/08/2026 | 3.56 | 3.68 | 3.38 | 3.45 | 161,302 | 3.45 |
| 1/07/2026 | 3.85 | 3.85 | 3.55 | 3.56 | 170,238 | 3.56 |
| 1/06/2026 | 3.95 | 3.95 | 3.65 | 3.85 | 303,826 | 3.85 |
| 1/05/2026 | 3.94 | 4.12 | 3.80 | 3.96 | 413,056 | 3.96 |
| 1/02/2026 | 3.58 | 3.76 | 3.44 | 3.58 | 219,293 | 3.58 |
| 12/31/2025 | 3.41 | 3.81 | 3.41 | 3.56 | 327,593 | 3.56 |
| 12/30/2025 | 3.57 | 3.63 | 3.34 | 3.37 | 193,402 | 3.37 |
| 12/29/2025 | 3.65 | 3.86 | 3.46 | 3.50 | 274,123 | 3.50 |
| 12/26/2025 | 4.04 | 4.04 | 3.75 | 3.84 | 138,377 | 3.84 |
| 12/24/2025 | 3.81 | 4.18 | 3.72 | 4.02 | 203,927 | 4.02 |
| 12/23/2025 | 3.95 | 4.08 | 3.67 | 3.75 | 240,832 | 3.75 |
| 12/22/2025 | 4.00 | 4.37 | 3.86 | 4.08 | 508,535 | 4.08 |
| 12/19/2025 | 3.01 | 3.85 | 3.01 | 3.67 | 398,530 | 3.67 |
| 12/18/2025 | 2.94 | 3.22 | 2.94 | 3.00 | 280,055 | 3.00 |
| 12/17/2025 | 2.96 | 3.15 | 2.91 | 2.94 | 352,894 | 2.94 |
| 12/16/2025 | 3.09 | 3.21 | 3.01 | 3.08 | 129,327 | 3.08 |
| 12/15/2025 | 3.51 | 3.61 | 3.03 | 3.08 | 326,724 | 3.08 |
| 12/12/2025 | 3.78 | 3.91 | 3.40 | 3.48 | 392,099 | 3.48 |
| 12/11/2025 | 3.78 | 3.80 | 3.61 | 3.78 | 109,084 | 3.78 |
| 12/10/2025 | 3.71 | 3.87 | 3.60 | 3.83 | 180,479 | 3.83 |
| 12/09/2025 | 3.72 | 4.07 | 3.65 | 3.76 | 319,201 | 3.76 |
| 12/08/2025 | 3.75 | 3.89 | 3.67 | 3.72 | 177,563 | 3.72 |
| 12/05/2025 | 3.93 | 4.10 | 3.83 | 3.89 | 107,267 | 3.89 |
| 12/04/2025 | 3.55 | 4.09 | 3.50 | 3.97 | 409,195 | 3.97 |
| 12/03/2025 | 3.84 | 4.03 | 3.50 | 3.61 | 582,802 | 3.61 |
| 12/02/2025 | 3.86 | 4.09 | 3.65 | 3.91 | 469,326 | 3.91 |
| 12/01/2025 | 4.20 | 4.44 | 3.67 | 3.70 | 276,856 | 3.70 |
| 11/28/2025 | 4.33 | 4.59 | 4.16 | 4.51 | 166,235 | 4.51 |
| 11/26/2025 | 4.09 | 4.27 | 3.96 | 4.24 | 342,352 | 4.24 |
| 11/25/2025 | 4.13 | 4.19 | 3.77 | 4.05 | 217,111 | 4.05 |
| 11/24/2025 | 4.05 | 4.15 | 3.75 | 4.09 | 339,596 | 4.09 |
| 11/21/2025 | 4.22 | 4.26 | 3.82 | 4.01 | 352,165 | 4.01 |
| 11/20/2025 | 5.02 | 5.03 | 4.21 | 4.32 | 273,105 | 4.32 |
| 11/19/2025 | 4.76 | 5.13 | 4.67 | 4.73 | 319,249 | 4.73 |
| 11/18/2025 | 4.27 | 5.14 | 4.23 | 4.97 | 374,884 | 4.97 |
| 11/17/2025 | 4.63 | 4.79 | 4.10 | 4.25 | 456,126 | 4.25 |
| 11/14/2025 | 4.09 | 5.34 | 4.09 | 5.01 | 299,089 | 5.01 |
| 11/13/2025 | 5.37 | 5.63 | 4.75 | 4.97 | 403,122 | 4.97 |