Hyperion DeFi, Inc. - Common Stock (HYPD)
2.8799
-0.1101 (-3.68%)
NASDAQ· Last Trade: Jun 8th, 2:39 PM EDT
Historical Prices For Hyperion DeFi, Inc. - Common Stock (HYPD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 3.42 | 3.42 | 2.89 | 2.99 | 802,542 | 2.99 |
| 6/04/2026 | 3.42 | 3.63 | 3.41 | 3.50 | 266,068 | 3.50 |
| 6/03/2026 | 3.78 | 3.78 | 3.56 | 3.61 | 488,115 | 3.61 |
| 6/02/2026 | 3.80 | 3.89 | 3.63 | 3.70 | 630,065 | 3.70 |
| 6/01/2026 | 3.67 | 4.05 | 3.60 | 3.86 | 1,197,628 | 3.86 |
| 5/29/2026 | 0.00 | 3.64 | 3.33 | 3.50 | 645,843 | 3.50 |
| 5/28/2026 | 3.49 | 3.56 | 3.34 | 3.44 | 411,167 | 3.44 |
| 5/27/2026 | 3.60 | 3.67 | 3.42 | 3.60 | 499,796 | 3.60 |
| 5/26/2026 | 3.69 | 3.90 | 3.60 | 3.70 | 601,365 | 3.70 |
| 5/22/2026 | 3.86 | 3.94 | 3.60 | 3.62 | 568,043 | 3.62 |
| 5/21/2026 | 3.82 | 4.09 | 3.73 | 3.90 | 1,026,221 | 3.90 |
| 5/20/2026 | 3.44 | 3.78 | 3.41 | 3.78 | 552,894 | 3.78 |
| 5/19/2026 | 3.24 | 3.64 | 3.16 | 3.44 | 566,959 | 3.44 |
| 5/18/2026 | 3.27 | 3.35 | 3.11 | 3.19 | 660,817 | 3.19 |
| 5/15/2026 | 3.53 | 3.58 | 3.30 | 3.36 | 444,656 | 3.36 |
| 5/14/2026 | 3.61 | 3.75 | 3.45 | 3.62 | 784,299 | 3.62 |
| 5/13/2026 | 3.41 | 3.69 | 3.37 | 3.50 | 464,462 | 3.50 |
| 5/12/2026 | 3.63 | 3.74 | 3.40 | 3.43 | 364,967 | 3.43 |
| 5/11/2026 | 3.60 | 3.81 | 3.51 | 3.63 | 202,656 | 3.63 |
| 5/08/2026 | 3.55 | 3.82 | 3.48 | 3.60 | 691,944 | 3.60 |
| 5/07/2026 | 3.66 | 3.79 | 3.52 | 3.57 | 487,694 | 3.57 |
| 5/06/2026 | 3.70 | 3.75 | 3.25 | 3.64 | 2,456,574 | 3.64 |
| 5/05/2026 | 4.60 | 4.73 | 4.33 | 4.67 | 490,754 | 4.67 |
| 5/04/2026 | 4.20 | 4.78 | 4.20 | 4.50 | 476,181 | 4.50 |
| 5/01/2026 | 4.10 | 4.32 | 4.01 | 4.18 | 186,033 | 4.18 |
| 4/30/2026 | 3.96 | 4.17 | 3.95 | 4.04 | 94,325 | 4.04 |
| 4/29/2026 | 4.26 | 4.29 | 3.73 | 3.96 | 437,254 | 3.96 |
| 4/28/2026 | 4.36 | 4.36 | 4.13 | 4.26 | 228,010 | 4.26 |
| 4/27/2026 | 4.17 | 4.99 | 4.16 | 4.39 | 724,575 | 4.39 |
| 4/24/2026 | 4.00 | 4.18 | 3.84 | 4.17 | 228,287 | 4.17 |
| 4/23/2026 | 3.93 | 4.07 | 3.83 | 3.93 | 109,717 | 3.93 |
| 4/22/2026 | 4.17 | 4.30 | 3.91 | 3.98 | 267,228 | 3.98 |
| 4/21/2026 | 4.35 | 4.35 | 3.87 | 3.91 | 252,999 | 3.91 |
| 4/20/2026 | 4.24 | 4.38 | 4.02 | 4.28 | 658,775 | 4.28 |
| 4/17/2026 | 4.10 | 4.60 | 4.00 | 4.46 | 878,063 | 4.46 |
| 4/16/2026 | 3.95 | 4.00 | 3.73 | 3.91 | 371,600 | 3.91 |
| 4/15/2026 | 3.63 | 3.87 | 3.57 | 3.86 | 269,034 | 3.86 |
| 4/14/2026 | 3.65 | 3.81 | 3.52 | 3.56 | 240,900 | 3.56 |
| 4/13/2026 | 3.62 | 3.79 | 3.50 | 3.55 | 499,157 | 3.55 |
| 4/10/2026 | 3.27 | 3.70 | 3.27 | 3.63 | 411,426 | 3.63 |
| 4/09/2026 | 3.21 | 3.43 | 3.13 | 3.27 | 240,761 | 3.27 |
| 4/08/2026 | 3.32 | 3.39 | 3.13 | 3.21 | 171,329 | 3.21 |
| 4/07/2026 | 3.22 | 3.22 | 2.96 | 3.07 | 239,162 | 3.07 |
| 4/06/2026 | 3.21 | 3.34 | 3.15 | 3.30 | 179,566 | 3.30 |
| 4/02/2026 | 3.15 | 3.27 | 2.92 | 3.25 | 454,658 | 3.25 |
| 4/01/2026 | 3.37 | 3.49 | 3.19 | 3.27 | 323,882 | 3.27 |
| 3/31/2026 | 3.20 | 3.48 | 3.20 | 3.45 | 148,487 | 3.45 |
| 3/30/2026 | 3.42 | 3.42 | 3.06 | 3.20 | 531,839 | 3.20 |
| 3/27/2026 | 3.51 | 3.58 | 3.25 | 3.42 | 240,848 | 3.42 |
| 3/26/2026 | 3.43 | 3.69 | 3.40 | 3.49 | 232,487 | 3.49 |
| 3/25/2026 | 3.59 | 3.76 | 3.55 | 3.70 | 617,672 | 3.70 |
| 3/24/2026 | 3.37 | 3.46 | 3.24 | 3.41 | 135,993 | 3.41 |
| 3/23/2026 | 3.30 | 3.45 | 3.27 | 3.41 | 210,701 | 3.41 |
| 3/20/2026 | 3.59 | 3.70 | 3.25 | 3.27 | 381,528 | 3.27 |
| 3/19/2026 | 3.63 | 3.67 | 3.33 | 3.64 | 580,815 | 3.64 |
| 3/18/2026 | 3.76 | 4.03 | 3.62 | 3.77 | 937,150 | 3.77 |
| 3/17/2026 | 3.98 | 3.98 | 3.55 | 3.76 | 355,070 | 3.76 |
| 3/16/2026 | 3.66 | 3.92 | 3.57 | 3.85 | 1,014,010 | 3.85 |
| 3/13/2026 | 3.43 | 3.71 | 3.41 | 3.57 | 400,069 | 3.57 |
| 3/12/2026 | 3.40 | 3.56 | 3.15 | 3.40 | 328,793 | 3.40 |
| 3/11/2026 | 3.26 | 3.51 | 3.18 | 3.38 | 433,006 | 3.38 |
| 3/10/2026 | 3.45 | 3.49 | 3.18 | 3.29 | 170,709 | 3.29 |
| 3/09/2026 | 3.01 | 3.45 | 3.00 | 3.40 | 447,020 | 3.40 |