Hyperion DeFi, Inc. HYPD
NASDAQ · United States · Health Technology
$3.71-0.04 (-0.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.66 | -2.27% | $3.74 | $3.77 | $3.66 | 137.71K |
| 2026-09-30 | $3.74 | -6.14% | $4.07 | $4.07 | $3.66 | 853.60K |
| 2026-09-29 | $3.99 | +1.92% | $3.96 | $4.00 | $3.78 | 358.50K |
| 2026-09-28 | $3.91 | -3.09% | $3.95 | $4.08 | $3.86 | 741.90K |
| 2026-09-25 | $4.04 | -3.12% | $4.15 | $4.15 | $3.90 | 583.50K |
| 2026-09-24 | $4.17 | +6.38% | $3.74 | $4.17 | $3.73 | 630.80K |
| 2026-09-23 | $3.92 | -1.75% | $3.89 | $3.92 | $3.71 | 407.80K |
| 2026-09-22 | $3.99 | +3.64% | $3.90 | $4.05 | $3.83 | 549.00K |
| 2026-09-21 | $3.85 | -1.79% | $4.12 | $4.14 | $3.83 | 714.60K |
| 2026-09-18 | $3.92 | +12.97% | $3.62 | $3.96 | $3.62 | 1.15M |
| 2026-09-17 | $3.47 | +6.12% | $3.36 | $3.49 | $3.34 | 337.50K |
| 2026-09-16 | $3.27 | -0.61% | $3.30 | $3.32 | $3.18 | 243.50K |
| 2026-09-15 | $3.29 | -9.62% | $3.56 | $3.58 | $3.23 | 378.30K |
| 2026-09-14 | $3.64 | +4.30% | $3.48 | $3.68 | $3.45 | 508.10K |
| 2026-09-11 | $3.49 | -2.79% | $3.77 | $3.88 | $3.47 | 499.90K |
| 2026-09-10 | $3.59 | -2.18% | $3.54 | $3.68 | $3.46 | 577.00K |
| 2026-09-09 | $3.67 | +2.51% | $3.60 | $3.80 | $3.58 | 543.70K |
| 2026-09-08 | $3.58 | +8.48% | $3.32 | $3.67 | $3.17 | 1.46M |
| 2026-09-04 | $3.30 | 0.00% | $3.25 | $3.35 | $3.21 | 320.80K |
| 2026-09-03 | $3.30 | +7.84% | $3.10 | $3.33 | $3.10 | 534.60K |
| 2026-09-02 | $3.06 | -0.81% | $3.08 | $3.17 | $3.03 | 309.90K |
| 2026-09-01 | $3.09 | -9.80% | $3.25 | $3.33 | $3.08 | 369.00K |
| 2026-08-31 | $3.42 | +4.91% | $3.27 | $3.42 | $3.20 | 445.10K |
| 2026-08-28 | $3.26 | -9.94% | $3.57 | $3.69 | $3.24 | 1.00M |
| 2026-08-27 | $3.62 | +6.78% | $3.39 | $3.83 | $3.39 | 1.49M |
| 2026-08-26 | $3.39 | -0.59% | $3.34 | $3.41 | $3.20 | 339.80K |
| 2026-08-25 | $3.41 | +4.60% | $3.33 | $3.58 | $3.26 | 808.20K |
| 2026-08-24 | $3.26 | +2.52% | $3.40 | $3.50 | $3.24 | 529.00K |
| 2026-08-21 | $3.18 | +1.27% | $3.27 | $3.57 | $3.13 | 829.60K |
| 2026-08-20 | $3.14 | +3.29% | $3.21 | $3.22 | $2.86 | 1.02M |
| 2026-08-19 | $3.04 | +12.59% | $2.74 | $3.32 | $2.67 | 2.17M |
| 2026-08-18 | $2.70 | -4.93% | $2.83 | $2.92 | $2.70 | 205.30K |
| 2026-08-17 | $2.84 | +4.41% | $2.75 | $2.91 | $2.74 | 198.80K |
| 2026-08-14 | $2.72 | -3.89% | $2.85 | $2.86 | $2.71 | 157.60K |
| 2026-08-13 | $2.83 | +5.20% | $2.78 | $3.03 | $2.74 | 393.80K |
| 2026-08-12 | $2.69 | +1.89% | $2.64 | $2.75 | $2.63 | 122.90K |
| 2026-08-11 | $2.64 | +1.15% | $2.61 | $2.66 | $2.56 | 121.90K |
| 2026-08-10 | $2.61 | -3.33% | $2.69 | $2.69 | $2.60 | 84.60K |
| 2026-08-07 | $2.70 | +1.12% | $2.65 | $2.75 | $2.65 | 114.40K |
| 2026-08-06 | $2.67 | -2.20% | $2.65 | $2.73 | $2.60 | 108.40K |
| 2026-08-05 | $2.73 | 0.00% | $2.73 | $2.82 | $2.68 | 216.50K |
| 2026-08-04 | $2.73 | +2.63% | $2.70 | $2.79 | $2.69 | 171.70K |
| 2026-08-03 | $2.66 | +0.76% | $2.63 | $2.73 | $2.53 | 369.50K |
| 2026-07-31 | $2.64 | -0.75% | $2.61 | $2.71 | $2.59 | 358.50K |
| 2026-07-30 | $2.66 | +13.68% | $2.38 | $2.67 | $2.38 | 208.60K |
| 2026-07-29 | $2.34 | -3.31% | $2.39 | $2.47 | $2.34 | 361.60K |
| 2026-07-28 | $2.42 | -5.47% | $2.52 | $2.56 | $2.34 | 236.90K |
| 2026-07-27 | $2.56 | +1.99% | $2.56 | $2.66 | $2.53 | 109.00K |
| 2026-07-24 | $2.51 | -4.92% | $2.64 | $2.64 | $2.51 | 268.00K |
| 2026-07-23 | $2.64 | -4.35% | $2.75 | $2.83 | $2.63 | 266.00K |
| 2026-07-22 | $2.76 | 0.00% | $2.76 | $2.82 | $2.66 | 259.40K |
| 2026-07-21 | $2.76 | +1.47% | $2.77 | $2.90 | $2.74 | 220.40K |
| 2026-07-20 | $2.72 | -0.73% | $2.76 | $2.83 | $2.71 | 78.80K |
| 2026-07-17 | $2.74 | -0.36% | $2.69 | $2.86 | $2.60 | 296.80K |
| 2026-07-16 | $2.75 | -8.94% | $2.97 | $2.98 | $2.75 | 252.00K |
| 2026-07-15 | $3.02 | +2.03% | $3.01 | $3.10 | $2.90 | 237.20K |
| 2026-07-14 | $2.96 | -0.34% | $3.04 | $3.06 | $2.96 | 132.30K |
| 2026-07-13 | $2.97 | -3.88% | $3.03 | $3.08 | $2.90 | 168.80K |
| 2026-07-10 | $3.09 | -0.96% | $3.14 | $3.22 | $3.04 | 168.00K |
| 2026-07-09 | $3.12 | +5.05% | $3.00 | $3.12 | $2.98 | 140.80K |
| 2026-07-08 | $2.97 | +3.85% | $2.83 | $2.97 | $2.81 | 304.90K |
| 2026-07-07 | $2.86 | -12.27% | $3.21 | $3.25 | $2.85 | 479.40K |
| 2026-07-06 | $3.26 | +4.82% | $3.10 | $3.38 | $3.09 | 408.80K |
| 2026-07-02 | $3.11 | -0.96% | $3.16 | $3.47 | $3.03 | 425.80K |
| 2026-07-01 | $3.14 | 0.00% | $3.18 | $3.29 | $3.02 | 491.90K |
| 2026-06-30 | $3.14 | -1.26% | $3.13 | $3.21 | $3.01 | 338.50K |
| 2026-06-29 | $3.18 | +3.92% | $3.09 | $3.21 | $2.92 | 275.90K |
| 2026-06-26 | $3.06 | +3.38% | $2.90 | $3.17 | $2.84 | 667.60K |
| 2026-06-25 | $2.96 | -12.94% | $3.47 | $3.48 | $2.95 | 1.59M |
| 2026-06-24 | $3.40 | -7.36% | $3.67 | $3.74 | $3.38 | 673.30K |
| 2026-06-23 | $3.67 | -1.08% | $3.51 | $3.91 | $3.51 | 611.40K |
| 2026-06-22 | $3.71 | +7.54% | $3.49 | $3.81 | $3.46 | 684.90K |
| 2026-06-18 | $3.45 | -2.27% | $3.56 | $3.63 | $3.38 | 821.70K |
| 2026-06-17 | $3.53 | +8.95% | $3.28 | $4.00 | $3.21 | 2.97M |
| 2026-06-16 | $3.24 | +10.96% | $2.97 | $3.34 | $2.97 | 1.29M |
| 2026-06-15 | $2.92 | +7.35% | $2.88 | $3.03 | $2.88 | 487.00K |
| 2026-06-12 | $2.72 | +2.26% | $2.68 | $2.83 | $2.66 | 318.60K |
| 2026-06-11 | $2.66 | +5.56% | $2.51 | $2.71 | $2.49 | 511.80K |
| 2026-06-10 | $2.52 | -2.70% | $2.51 | $2.68 | $2.50 | 261.20K |
| 2026-06-09 | $2.59 | -11.60% | $2.90 | $2.93 | $2.56 | 784.90K |
| 2026-06-08 | $2.93 | -2.01% | $3.09 | $3.15 | $2.81 | 740.70K |
| 2026-06-05 | $2.99 | -14.57% | $3.42 | $3.42 | $2.89 | 802.50K |
| 2026-06-04 | $3.50 | -3.05% | $3.42 | $3.63 | $3.41 | 266.10K |
| 2026-06-03 | $3.61 | -2.43% | $3.78 | $3.78 | $3.56 | 488.50K |
| 2026-06-02 | $3.70 | -4.15% | $3.80 | $3.89 | $3.63 | 630.10K |
| 2026-06-01 | $3.86 | +10.29% | $3.67 | $4.05 | $3.60 | 1.20M |
| 2026-05-29 | $3.50 | +1.74% | $3.52 | $3.64 | $3.33 | 645.20K |
| 2026-05-28 | $3.44 | -4.44% | $3.49 | $3.56 | $3.34 | 411.20K |
| 2026-05-27 | $3.60 | -2.70% | $3.60 | $3.67 | $3.42 | 499.80K |
| 2026-05-26 | $3.70 | +2.21% | $3.69 | $3.90 | $3.60 | 600.80K |