Hyperion DeFi, Inc. - Common Stock (HYPD)
4.3900
+0.2200 (5.28%)
NASDAQ · Last Trade: Apr 27th, 9:53 PM EDT
Historical Prices For Hyperion DeFi, Inc. - Common Stock (HYPD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/06/2026 | 3.00 | 3.11 | 2.98 | 3.11 | 79,782 | 3.11 |
| 3/05/2026 | 3.12 | 3.25 | 3.02 | 3.10 | 127,190 | 3.10 |
| 3/04/2026 | 3.04 | 3.33 | 3.04 | 3.21 | 322,391 | 3.21 |
| 3/03/2026 | 3.15 | 3.22 | 2.97 | 3.01 | 177,481 | 3.01 |
| 3/02/2026 | 2.79 | 3.35 | 2.76 | 3.25 | 497,803 | 3.25 |
| 2/27/2026 | 3.05 | 3.05 | 2.80 | 2.82 | 331,659 | 2.82 |
| 2/26/2026 | 3.29 | 3.34 | 2.98 | 3.12 | 294,950 | 3.12 |
| 2/25/2026 | 3.04 | 3.30 | 3.04 | 3.22 | 369,282 | 3.22 |
| 2/24/2026 | 3.00 | 3.06 | 2.90 | 2.99 | 264,493 | 2.99 |
| 2/23/2026 | 3.21 | 3.24 | 2.94 | 2.99 | 273,419 | 2.99 |
| 2/20/2026 | 3.35 | 3.40 | 3.21 | 3.29 | 192,740 | 3.29 |
| 2/19/2026 | 3.50 | 3.54 | 3.16 | 3.33 | 213,664 | 3.33 |
| 2/18/2026 | 3.84 | 3.92 | 3.46 | 3.52 | 213,577 | 3.52 |
| 2/17/2026 | 4.09 | 4.16 | 3.72 | 3.79 | 402,672 | 3.79 |
| 2/13/2026 | 3.87 | 4.41 | 3.80 | 4.14 | 618,150 | 4.14 |
| 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 | 1,448,351 | 3.93 |