Dark

HYPD
Hyperion DeFi, Inc. Common Stock
stock NASDAQ

At Close

Sep 8, 2026 3:59:52 PM EDT

3.58USD+8.485%(+0.28)1,462,494

3.03Bid 4.06Ask 1.03Spread

Pre-market

Sep 8, 2026 9:27:30 AM EDT

3.37USD+2.121%(+0.07)127,818

After-hours

Sep 8, 2026 4:38:30 PM EDT

3.57USD-0.279%(-0.01)226

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	3.2600	3.6600	3.260000	3.5800	+8.485%	1,462,494	0.000%
2026-09-04	3.2500	3.3500	3.210000	3.3000	0.000%	321,954	+8.485%
2026-09-03	3.1000	3.3300	3.100000	3.3000	+7.843%	535,576	+8.485%
2026-09-02	3.0800	3.1700	3.030100	3.0600	-0.810%	309,948	+16.993%
2026-09-01	3.2500	3.3280	3.075000	3.0850	-9.795%	369,095	+16.045%
2026-08-31	3.2700	3.4200	3.200000	3.4200	+4.908%	445,402	+4.678%
2026-08-28	3.5700	3.6950	3.240000	3.2600	-9.945%	1,005,107	+9.816%
2026-08-27	3.3900	3.8300	3.390000	3.6200	+6.785%	1,490,197	-1.105%
2026-08-26	3.3400	3.4100	3.200000	3.3900	-0.587%	339,800	+5.605%
2026-08-25	3.3250	3.5800	3.260000	3.4100	+4.601%	808,368	+4.985%
2026-08-24	3.4000	3.5000	3.240000	3.2600	+2.516%	529,109	+9.816%
2026-08-21	3.2700	3.5700	3.130000	3.1800	+1.274%	833,431	+12.579%
2026-08-20	3.2100	3.2199	2.860000	3.1400	+3.289%	1,016,542	+14.013%
2026-08-19	2.7400	3.3200	2.670000	3.0400	+12.593%	2,167,454	+17.763%
2026-08-18	2.8300	2.9200	2.700000	2.7000	-4.930%	205,308	+32.593%
2026-08-17	2.7500	2.9100	2.740000	2.8400	+4.412%	198,782	+26.056%
2026-08-14	2.8500	2.8600	2.710000	2.7200	-3.887%	157,615	+31.618%
2026-08-13	2.7800	3.0250	2.740000	2.8300	+5.204%	393,764	+26.502%
2026-08-12	2.6400	2.7500	2.630000	2.6900	+1.894%	123,113	+33.086%
2026-08-11	2.6100	2.6600	2.560000	2.6400	+1.149%	121,944	+35.606%
2026-08-10	2.6900	2.6900	2.600000	2.6100	-3.333%	84,650	+37.165%
2026-08-07	2.6500	2.7500	2.650000	2.7000	+1.124%	114,409	+32.593%
2026-08-06	2.6500	2.7300	2.600000	2.6700	-2.198%	108,445	+34.082%
2026-08-05	2.7300	2.8200	2.680000	2.7300	0.000%	216,576	+31.136%
2026-08-04	2.7000	2.7900	2.690000	2.7300	+2.632%	171,653	+31.136%
2026-08-03	2.6300	2.7300	2.530000	2.6600	+0.758%	369,695	+34.586%
2026-07-31	2.6100	2.7100	2.590000	2.6400	-0.752%	358,464	+35.606%
2026-07-30	2.3800	2.6700	2.380000	2.6600	+13.675%	211,623	+34.586%
2026-07-29	2.3900	2.4700	2.340000	2.3400	-3.306%	361,742	+52.991%
2026-07-28	2.5200	2.5550	2.340000	2.4200	-5.469%	240,329	+47.934%
2026-07-27	2.5600	2.6600	2.530000	2.5600	+1.992%	111,461	+39.844%
2026-07-24	2.6400	2.6400	2.510000	2.5100	-4.924%	268,321	+42.629%
2026-07-23	2.7500	2.8300	2.625000	2.6400	-4.348%	265,991	+35.606%
2026-07-22	2.7600	2.8150	2.660000	2.7600	0.000%	259,414	+29.710%
2026-07-21	2.7700	2.9050	2.740000	2.7600	+1.471%	220,358	+29.710%
2026-07-20	2.7600	2.8300	2.715000	2.7200	-0.730%	78,878	+31.618%
2026-07-17	2.6900	2.8600	2.600000	2.7400	-0.364%	296,800	+30.657%
2026-07-16	2.9700	2.9800	2.750000	2.7500	-8.940%	252,144	+30.182%
2026-07-15	3.0100	3.1000	2.900100	3.0200	+2.027%	237,184	+18.543%
2026-07-14	3.0400	3.0600	2.960000	2.9600	-0.337%	132,110	+20.946%
2026-07-13	3.0300	3.0800	2.900000	2.9700	-3.883%	168,829	+20.539%
2026-07-10	3.1400	3.2197	3.040000	3.0900	-0.962%	168,042	+15.858%
2026-07-09	3.0000	3.1200	2.980000	3.1200	+5.051%	140,816	+14.744%
2026-07-08	2.8300	2.9700	2.810000	2.9700	+3.846%	304,943	+20.539%
2026-07-07	3.2100	3.2500	2.850000	2.8600	-12.270%	479,817	+25.175%
2026-07-06	3.1000	3.3800	3.090000	3.2600	+4.823%	408,798	+9.816%
2026-07-02	3.1600	3.4700	3.030000	3.1100	-0.955%	428,363	+15.113%
2026-07-01	3.1800	3.2859	3.020000	3.1400	0.000%	488,528	+14.013%
2026-06-30	3.1300	3.2100	3.010000	3.1400	-1.258%	338,461	+14.013%
2026-06-29	3.0900	3.2100	2.920000	3.1800	+3.922%	275,926	+12.579%
2026-06-26	2.9000	3.1700	2.840000	3.0600	+3.378%	667,813	+16.993%
2026-06-25	3.4700	3.4800	2.950000	2.9600	-12.941%	1,589,494	+20.946%
2026-06-24	3.6700	3.7380	3.375000	3.4000	-7.357%	673,350	+5.294%
2026-06-23	3.5100	3.9061	3.510000	3.6700	-1.078%	611,399	-2.452%
2026-06-22	3.4900	3.8050	3.460000	3.7100	+7.536%	685,159	-3.504%
2026-06-18	3.5600	3.6300	3.375000	3.4500	-2.266%	821,717	+3.768%
2026-06-17	3.2800	4.0000	3.210000	3.5300	+8.951%	2,969,669	+1.416%
2026-06-16	2.9700	3.3400	2.970000	3.2400	+10.959%	1,293,752	+10.494%
2026-06-15	2.8800	3.0340	2.880000	2.9200	+7.353%	487,042	+22.603%
2026-06-12	2.6800	2.8299	2.660000	2.7200	+2.256%	319,738	+31.618%
2026-06-11	2.5100	2.7100	2.491000	2.6600	+5.556%	511,844	+34.586%
2026-06-10	2.5100	2.6800	2.500000	2.5200	-2.703%	261,171	+42.063%
2026-06-09	2.9000	2.9300	2.560000	2.5900	-11.604%	784,985	+38.224%
2026-06-08	3.0900	3.1500	2.810000	2.9300	-2.007%	740,732	+22.184%
2026-06-05	3.4200	3.4200	2.890000	2.9900	-14.571%	802,542	+19.732%
2026-06-04	3.4250	3.6350	3.410000	3.5000	-3.047%	266,118	+2.286%
2026-06-03	3.7800	3.7800	3.560000	3.6100	-2.432%	488,541	-0.831%
2026-06-02	3.8000	3.8879	3.630000	3.7000	-4.145%	630,099	-3.243%
2026-06-01	3.6750	4.0500	3.600000	3.8600	+10.286%	1,199,412	-7.254%
2026-05-29	3.5200	3.6400	3.325000	3.5000	+1.744%	645,842	+2.286%
2026-05-28	3.4900	3.5600	3.340000	3.4400	-4.444%	411,306	+4.070%
2026-05-27	3.6000	3.6700	3.420000	3.6000	-2.703%	499,796	-0.556%
2026-05-26	3.6900	3.9000	3.600000	3.7000	+2.210%	601,366	-3.243%
2026-05-22	3.8600	3.9400	3.596600	3.6200	-7.179%	568,043	-1.105%
2026-05-21	3.8200	4.0900	3.734500	3.9000	+3.175%	1,021,110	-8.205%
2026-05-20	3.4400	3.7800	3.410100	3.7800	+10.044%	552,916	-5.291%
2026-05-19	3.2400	3.6360	3.160000	3.4350	+7.680%	566,963	+4.221%
2026-05-18	3.2700	3.3500	3.110000	3.1900	-5.060%	663,904	+12.226%
2026-05-15	3.5300	3.5833	3.263500	3.3600	-7.182%	444,656	+6.548%
2026-05-14	3.6100	3.7500	3.450000	3.6200	+3.429%	784,345	-1.105%
2026-05-13	3.4100	3.6900	3.370000	3.5000	+2.041%	464,462	+2.286%
2026-05-12	3.6300	3.7400	3.400000	3.4300	-5.510%	365,410	+4.373%
2026-05-11	3.6000	3.8100	3.510000	3.6300	+0.833%	202,801	-1.377%
2026-05-08	3.5500	3.8200	3.480000	3.6000	+0.840%	691,942	-0.556%
2026-05-07	3.6600	3.7900	3.520000	3.5700	-1.923%	487,691	+0.280%
2026-05-06	3.7000	3.7500	3.250000	3.6400	-22.056%	2,459,728	-1.648%
2026-05-05	4.6000	4.7300	4.326500	4.6700	+3.778%	490,805	-23.340%
2026-05-04	4.2000	4.7800	4.200000	4.5000	+7.656%	477,231	-20.444%
2026-05-01	4.1000	4.3200	4.010000	4.1800	+3.594%	186,031	-14.354%
2026-04-30	3.9600	4.1700	3.950100	4.0350	+1.894%	94,325	-11.276%
2026-04-29	4.2600	4.2940	3.730000	3.9600	-7.042%	437,254	-9.596%
2026-04-28	4.3600	4.3600	4.090000	4.2600	-2.961%	228,012	-15.962%
2026-04-27	4.1700	4.9900	4.160000	4.3900	+5.276%	721,987	-18.451%
2026-04-24	4.0000	4.1800	3.840000	4.1700	+6.107%	228,287	-14.149%
2026-04-23	3.9300	4.0700	3.830000	3.9300	-1.256%	109,717	-8.906%
2026-04-22	4.1700	4.3000	3.910000	3.9800	+1.790%	267,227	-10.050%
2026-04-21	4.3500	4.3500	3.870000	3.9100	-8.645%	253,453	-8.440%
2026-04-20	4.2400	4.3799	4.020000	4.2800	-4.036%	658,775	-16.355%
2026-04-17	4.1000	4.5999	4.000000	4.4600	+14.066%	878,063	-19.731%
2026-04-16	3.9500	4.0000	3.730000	3.9100	+1.295%	371,775	-8.440%
2026-04-15	3.6300	3.8700	3.570000	3.8600	+8.427%	269,079	-7.254%
2026-04-14	3.6500	3.8050	3.520000	3.5600	+0.282%	240,899	+0.562%
2026-04-13	3.6200	3.7900	3.500000	3.5500	-2.204%	500,730	+0.845%
2026-04-10	3.2700	3.7000	3.270000	3.6300	+11.009%	411,426	-1.377%
2026-04-09	3.2100	3.4300	3.130000	3.2700	+1.869%	240,601	+9.480%
2026-04-08	3.3200	3.3900	3.130300	3.2100	+4.560%	171,329	+11.526%
2026-04-07	3.2200	3.2200	2.965000	3.0700	-6.970%	241,940	+16.612%
2026-04-06	3.2100	3.3400	3.150000	3.3000	+1.538%	179,566	+8.485%
2026-04-02	3.1500	3.2700	2.920000	3.2500	-0.612%	454,658	+10.154%
2026-04-01	3.3700	3.4900	3.190000	3.2700	-5.217%	323,883	+9.480%
2026-03-31	3.2000	3.4800	3.200000	3.4500	+7.813%	148,487	+3.768%
2026-03-30	3.4200	3.4200	3.060000	3.2000	-6.433%	531,839	+11.875%
2026-03-27	3.5100	3.5800	3.250000	3.4200	-2.006%	240,848	+4.678%
2026-03-26	3.4300	3.6900	3.400000	3.4900	-5.676%	232,522	+2.579%
2026-03-25	3.5900	3.7600	3.550000	3.7000	+8.504%	617,974	-3.243%
2026-03-24	3.3700	3.4600	3.240000	3.4100	0.000%	135,993	+4.985%
2026-03-23	3.3000	3.4500	3.270000	3.4100	+4.281%	210,701	+4.985%
2026-03-20	3.5900	3.7000	3.250000	3.2700	-10.165%	381,528	+9.480%
2026-03-19	3.6300	3.6650	3.330000	3.6400	-3.448%	580,839	-1.648%
2026-03-18	3.7600	4.0300	3.620000	3.7700	+0.266%	937,154	-5.040%
2026-03-17	3.9800	3.9800	3.550000	3.7600	-2.338%	355,095	-4.787%
2026-03-16	3.6600	3.9200	3.570000	3.8500	+7.843%	1,015,010	-7.013%
2026-03-13	3.4300	3.7088	3.410100	3.5700	+5.000%	400,068	+0.280%
2026-03-12	3.4000	3.5550	3.150100	3.4000	+0.592%	328,825	+5.294%
2026-03-11	3.2600	3.5100	3.180100	3.3800	+2.736%	434,516	+5.917%
2026-03-10	3.4500	3.4900	3.181400	3.2900	-3.235%	170,709	+8.815%
2026-03-09	3.0100	3.4500	3.003500	3.4000	+9.325%	447,035	+5.294%
2026-03-06	3.0000	3.1100	2.980000	3.1100	+0.323%	79,782	+15.113%
2026-03-05	3.1200	3.2500	3.020000	3.1000	-3.427%	128,055	+15.484%
2026-03-04	3.0400	3.3300	3.040000	3.2100	+6.645%	322,391	+11.526%
2026-03-03	3.1500	3.2200	2.970000	3.0100	-7.385%	177,883	+18.937%
2026-03-02	2.7900	3.3550	2.761000	3.2500	+15.248%	497,921	+10.154%
2026-02-27	3.0500	3.0500	2.800000	2.8200	-9.615%	331,659	+26.950%
2026-02-26	3.2900	3.3400	2.980000	3.1200	-3.106%	294,950	+14.744%
2026-02-25	3.0400	3.3000	3.040000	3.2200	+7.692%	369,247	+11.180%
2026-02-24	3.0000	3.0550	2.900100	2.9900	0.000%	264,493	+19.732%
2026-02-23	3.2100	3.2400	2.945000	2.9900	-9.119%	273,570	+19.732%
2026-02-20	3.3500	3.4020	3.210000	3.2900	-1.201%	192,740	+8.815%
2026-02-19	3.5000	3.5400	3.160000	3.3300	-5.398%	213,671	+7.508%
2026-02-18	3.8400	3.9175	3.460438	3.5200	-7.124%	213,707	+1.705%
2026-02-17	4.0900	4.1600	3.720800	3.7900	-8.454%	402,679	-5.541%
2026-02-13	3.8700	4.4144	3.800000	4.1400	+7.254%	613,617	-13.527%
2026-02-12	3.9700	4.2000	3.682000	3.8600	-3.980%	191,780	-7.254%
2026-02-11	3.7800	4.0700	3.650000	4.0200	+8.649%	307,886	-10.945%
2026-02-10	3.9200	3.9800	3.654000	3.7000	-6.801%	315,184	-3.243%
2026-02-09	4.0100	4.1100	3.880000	3.9700	-4.106%	227,198	-9.824%
2026-02-06	3.5800	4.5356	3.500000	4.1400	+19.653%	956,079	-13.527%
2026-02-05	3.4500	3.4800	3.170000	3.4600	-5.205%	357,597	+3.468%
2026-02-04	4.0000	4.0000	3.440000	3.6500	-10.099%	565,445	-1.918%
2026-02-03	4.2600	4.3500	3.750000	4.0600	-0.976%	688,310	-11.823%
2026-02-02	3.4200	4.3299	3.420000	4.1000	+16.477%	983,252	-12.683%
2026-01-30	3.5600	3.6600	3.320000	3.5200	-3.825%	224,731	+1.705%
2026-01-29	3.9200	3.9200	3.300000	3.6600	-6.870%	574,618	-2.186%
2026-01-28	3.8000	3.9800	3.650000	3.9300	+7.671%	1,460,521	-8.906%
2026-01-27	3.2000	3.7900	2.993723	3.6500	+21.667%	859,032	-1.918%
2026-01-26	3.0400	3.0652	2.800000	3.0000	-1.316%	239,387	+19.333%
2026-01-23	2.9100	3.2500	2.840000	3.0400	+4.110%	301,380	+17.763%
2026-01-22	2.8400	3.0800	2.840000	2.9200	+3.180%	176,328	+22.603%
2026-01-21	2.8300	2.9700	2.800000	2.8300	-1.394%	194,475	+26.502%
2026-01-20	3.1300	3.1800	2.870000	2.8700	-11.963%	436,139	+24.739%
2026-01-16	3.3900	3.5000	3.200000	3.2600	-2.687%	214,197	+9.816%
2026-01-15	3.6000	3.6000	3.350000	3.3500	-5.634%	154,625	+6.866%
2026-01-14	3.3500	3.7850	3.350000	3.5500	+6.928%	271,042	+0.845%
2026-01-13	3.4800	3.5100	3.300000	3.3200	-4.323%	300,678	+7.831%
2026-01-12	3.2400	3.5100	3.120600	3.4700	+5.152%	279,767	+3.170%
2026-01-09	3.4000	3.6100	3.280000	3.3000	-4.348%	186,310	+8.485%
2026-01-08	3.5600	3.6785	3.381400	3.4500	-3.090%	162,299	+3.768%
2026-01-07	3.8500	3.8500	3.550000	3.5600	-7.532%	170,348	+0.562%
2026-01-06	3.9500	3.9500	3.650000	3.8500	-2.778%	303,893	-7.013%
2026-01-05	3.9400	4.1200	3.800000	3.9600	+10.615%	413,315	-9.596%
2026-01-02	3.5800	3.7600	3.440000	3.5800	+0.562%	219,293	0.000%
2025-12-31	3.4100	3.8101	3.410000	3.5600	+5.638%	327,593	+0.562%
2025-12-30	3.5700	3.6350	3.340000	3.3700	-3.714%	196,617	+6.231%
2025-12-29	3.6500	3.8600	3.460000	3.5000	-8.854%	274,123	+2.286%
2025-12-26	4.0400	4.0400	3.750000	3.8400	-4.478%	138,377	-6.771%
2025-12-24	3.8100	4.1800	3.720000	4.0200	+7.200%	203,927	-10.945%
2025-12-23	3.9500	4.0750	3.670000	3.7500	-8.088%	241,333	-4.533%
2025-12-22	4.0000	4.3700	3.860000	4.0800	+11.172%	509,123	-12.255%
2025-12-19	3.0100	3.8500	3.010000	3.6700	+22.333%	398,530	-2.452%
2025-12-18	2.9400	3.2200	2.940000	3.0000	+2.041%	280,156	+19.333%
2025-12-17	2.9650	3.1500	2.910000	2.9400	-4.545%	354,041	+21.769%
2025-12-16	3.0900	3.2100	3.010100	3.0800	0.000%	129,327	+16.234%
2025-12-15	3.5100	3.6100	3.030000	3.0800	-11.494%	326,914	+16.234%
2025-12-12	3.7800	3.9100	3.400000	3.4800	-7.937%	392,099	+2.874%
2025-12-11	3.7800	3.8000	3.610000	3.7800	-1.305%	109,184	-5.291%
2025-12-10	3.7100	3.8689	3.600000	3.8300	+1.862%	180,479	-6.527%
2025-12-09	3.7200	4.0700	3.651500	3.7600	+1.075%	319,299	-4.787%
2025-12-08	3.7500	3.8900	3.670000	3.7200	-4.370%	177,603	-3.763%
2025-12-05	3.9300	4.1000	3.830000	3.8900	-2.015%	107,267	-7.969%
2025-12-04	3.5500	4.0900	3.500000	3.9700	+9.972%	408,632	-9.824%
2025-12-03	3.8400	4.0300	3.500000	3.6100	-7.673%	583,296	-0.831%
2025-12-02	3.8600	4.0900	3.650000	3.9100	+5.676%	469,731	-8.440%
2025-12-01	4.2000	4.4400	3.670000	3.7000	-17.960%	279,367	-3.243%
2025-11-28	4.3300	4.5900	4.160000	4.5100	+6.368%	166,235	-20.621%
2025-11-26	4.0900	4.2700	3.955000	4.2400	+4.691%	342,352	-15.566%
2025-11-25	4.1300	4.1900	3.775000	4.0500	-0.978%	217,523	-11.605%
2025-11-24	4.0500	4.1481	3.750000	4.0900	+1.995%	341,096	-12.469%
2025-11-21	4.2200	4.2580	3.820000	4.0100	-7.176%	352,165	-10.723%
2025-11-20	5.0200	5.0255	4.210000	4.3200	-8.668%	273,355	-17.130%
2025-11-19	4.7600	5.1300	4.670000	4.7300	-4.829%	319,650	-24.313%
2025-11-18	4.2700	5.1400	4.230000	4.9700	+16.941%	374,841	-27.968%
2025-11-17	4.6300	4.7900	4.100000	4.2500	-15.170%	456,386	-15.765%
2025-11-14	4.0900	5.3400	4.090000	5.0100	+0.805%	299,089	-28.543%
2025-11-13	5.3700	5.6299	4.755000	4.9700	-7.792%	407,123	-27.968%
2025-11-12	5.8000	6.0000	5.280000	5.3900	-4.433%	204,437	-33.581%
2025-11-11	6.0000	6.0000	5.515500	5.6400	-3.093%	214,018	-36.525%
2025-11-10	6.2600	6.3000	5.510000	5.8200	-9.627%	556,767	-38.488%
2025-11-07	5.3600	6.4800	5.281000	6.4400	+13.580%	441,653	-44.410%
2025-11-06	5.9500	5.9500	5.500000	5.6700	-4.223%	263,413	-36.861%
2025-11-05	6.0000	6.3200	5.700000	5.9200	+9.326%	425,266	-39.527%
2025-11-04	5.7100	6.0000	5.400000	5.4150	-8.530%	392,026	-33.887%
2025-11-03	6.3300	6.4600	5.760000	5.9200	-8.642%	635,068	-39.527%
2025-10-31	6.5100	6.8700	6.040000	6.4800	-1.818%	667,077	-44.753%
2025-10-30	7.3100	7.4500	6.590000	6.6000	-8.460%	469,452	-45.758%
2025-10-29	8.0900	8.0900	7.010100	7.2100	-11.858%	558,182	-50.347%
2025-10-28	8.2000	9.1300	8.040000	8.1800	-2.036%	523,175	-56.235%
2025-10-27	8.4300	8.4900	7.910000	8.3500	+7.881%	648,499	-57.126%
2025-10-24	8.2000	8.3300	7.680000	7.7400	-4.208%	518,881	-53.747%
2025-10-23	7.1400	8.1500	7.100000	8.0800	+13.483%	684,675	-55.693%
2025-10-22	7.2600	7.5200	6.860000	7.1200	-5.570%	326,325	-49.719%
2025-10-21	7.4000	7.9500	7.050000	7.5400	-0.659%	424,369	-52.520%
2025-10-20	7.5400	7.8300	7.280000	7.5900	+4.402%	421,339	-52.833%
2025-10-17	6.5900	7.3500	6.490000	7.2700	+6.755%	467,071	-50.757%
2025-10-16	7.7000	8.0000	6.755000	6.8100	-11.328%	719,784	-47.430%
2025-10-15	8.0000	8.1600	7.270000	7.6800	-5.068%	620,850	-53.385%
2025-10-14	7.5900	8.3000	7.450400	8.0900	+3.985%	503,964	-55.748%
2025-10-13	8.5800	8.6412	7.230000	7.7800	-3.113%	919,152	-53.985%
2025-10-10	8.9600	9.4999	7.920000	8.0300	-4.291%	951,547	-55.417%
2025-10-09	8.9000	9.1000	8.178000	8.3900	-7.395%	519,833	-57.330%
2025-10-08	9.1700	9.4600	8.770000	9.0600	-3.102%	438,605	-60.486%
2025-10-07	10.1300	10.1821	8.620000	9.3500	-10.010%	1,009,976	-61.711%
2025-10-06	11.4100	11.4100	10.000000	10.3900	-6.143%	862,322	-65.544%
2025-10-03	11.8800	11.8800	10.650000	11.0700	-6.424%	700,850	-67.660%
2025-10-02	9.9500	11.8900	9.940000	11.8300	+19.014%	1,222,574	-69.738%
2025-10-01	9.8000	10.7882	9.700000	9.9400	+3.758%	653,976	-63.984%
2025-09-30	9.9900	10.0508	9.140000	9.5800	-6.445%	425,368	-62.630%
2025-09-29	9.5700	10.9390	9.500000	10.2400	+7.001%	747,438	-65.039%
2025-09-26	9.0100	9.7000	8.640000	9.5700	+13.121%	798,399	-62.591%
2025-09-25	9.3800	9.3800	8.000000	8.4600	-11.967%	931,464	-57.683%
2025-09-24	10.1500	10.3589	9.530000	9.6100	-4.899%	739,213	-62.747%
2025-09-23	10.2200	11.8758	10.100000	10.1050	-0.541%	792,978	-64.572%
2025-09-22	10.4200	11.1500	9.850000	10.1600	-9.929%	913,580	-64.764%
2025-09-19	11.7300	12.3700	11.250000	11.2800	-8.143%	1,054,573	-68.262%
2025-09-18	12.6000	13.7100	11.750000	12.2800	+0.163%	1,458,062	-70.847%
2025-09-17	11.9100	12.9100	11.300000	12.2600	+6.147%	1,559,771	-70.799%
2025-09-16	12.1300	13.3600	11.000000	11.5500	-0.087%	1,891,016	-69.004%
2025-09-15	13.8700	14.1999	10.630000	11.5600	-22.830%	2,625,378	-69.031%
2025-09-12	12.3600	15.0000	10.650000	14.9800	+24.937%	2,504,172	-76.101%
2025-09-11	11.0000	12.2808	10.040000	11.9900	+13.113%	1,733,593	-70.142%
2025-09-10	9.4600	11.1000	8.500000	10.6000	+21.143%	2,608,102	-66.226%
2025-09-09	7.0900	9.0000	6.640000	8.7500	+35.031%	1,757,407	-59.086%
2025-09-08	6.4300	6.8100	6.130000	6.4800	+5.537%	436,127	-44.753%
2025-09-05	6.2400	6.2400	5.890000	6.1400	0.000%	250,418	-41.694%
2025-09-04	5.8200	6.2200	5.540000	6.1400	+4.422%	403,911	-41.694%
2025-09-03	5.9300	6.0786	5.780000	5.8800	-0.843%	228,685	-39.116%
2025-09-02	6.0200	6.3900	5.700000	5.9300	-2.787%	311,735	-39.629%
2025-08-29	6.5300	6.6600	6.000000	6.1000	-7.994%	288,482	-41.311%
2025-08-28	6.8900	7.0300	6.200000	6.6300	-3.913%	355,178	-46.003%
2025-08-27	7.1150	8.1800	6.650000	6.9000	-1.146%	1,056,149	-48.116%
2025-08-26	6.0000	7.0599	5.870000	6.9800	+14.426%	575,434	-48.711%
2025-08-25	6.1600	6.3400	5.750100	6.1000	-0.974%	392,065	-41.311%
2025-08-22	5.9600	6.5750	5.850000	6.1600	+0.984%	431,954	-41.883%
2025-08-21	6.2000	6.4384	6.050000	6.1000	-1.771%	131,239	-41.311%
2025-08-20	6.8000	6.8964	5.900800	6.2100	-5.623%	285,605	-42.351%
2025-08-19	7.3100	7.7200	6.480000	6.5800	-11.796%	187,500	-45.593%
2025-08-18	7.0000	7.6482	6.790000	7.4600	+3.611%	275,447	-52.011%
2025-08-15	7.1300	7.2000	6.710000	7.2000	+7.623%	305,554	-50.278%
2025-08-14	6.9000	6.9200	5.990000	6.6900	-4.972%	382,940	-46.487%
2025-08-13	7.5300	7.9150	6.600000	7.0400	-2.628%	478,660	-49.148%
2025-08-12	7.8400	7.9040	6.610100	7.2300	-7.663%	478,053	-50.484%
2025-08-11	7.6000	8.5700	7.390000	7.8300	+4.960%	1,029,937	-54.278%
2025-08-08	5.5100	8.1500	5.510000	7.4600	+35.636%	1,523,657	-52.011%
2025-08-07	5.6000	6.5400	5.345000	5.5000	+0.917%	449,476	-34.909%
2025-08-06	5.6600	5.8500	5.230000	5.4500	+0.926%	399,638	-34.312%
2025-08-05	6.1100	6.2800	5.075000	5.4000	-14.149%	649,782	-33.704%
2025-08-04	7.3200	7.8700	6.055000	6.2900	-11.158%	769,302	-43.084%
2025-08-01	7.7500	7.7500	6.610000	7.0800	-14.286%	377,415	-49.435%
2025-07-31	8.0000	8.9900	8.000000	8.2600	+4.822%	470,061	-56.659%
2025-07-30	8.5000	9.1100	7.810000	7.8800	-10.046%	490,017	-54.569%
2025-07-29	9.4000	9.6000	8.210000	8.7600	-7.789%	512,216	-59.132%
2025-07-28	8.1700	10.0530	7.860000	9.5000	+23.377%	1,316,055	-62.316%
2025-07-25	8.5300	8.5300	6.790000	7.7000	-5.753%	739,419	-53.506%
2025-07-24	9.1200	9.5819	8.010000	8.1700	-12.339%	703,679	-56.181%
2025-07-23	11.5200	11.6500	8.613500	9.3200	-19.097%	1,210,956	-61.588%
2025-07-22	11.5000	12.5891	11.050000	11.5200	-1.031%	533,837	-68.924%
2025-07-21	13.1400	13.3000	11.590000	11.6400	-9.627%	778,546	-69.244%
2025-07-18	15.4500	15.4500	12.515000	12.8800	-18.789%	1,051,572	-72.205%
2025-07-17	15.1500	15.8858	13.610000	15.8600	-0.689%	1,380,588	-77.427%
2025-07-16	13.1300	16.1200	12.610000	15.9700	+23.943%	1,647,104	-77.583%
2025-07-15	12.0000	13.5250	11.000000	12.8850	+7.107%	1,117,533	-72.216%
2025-07-14	15.0000	15.9799	11.500000	12.0300	-9.070%	1,821,071	-70.241%
2025-07-11	13.1700	14.3000	11.800000	13.2300	+5.083%	919,737	-72.940%
2025-07-10	10.9900	12.8200	10.400000	12.5900	+16.682%	792,064	-71.565%
2025-07-09	12.3800	12.9058	10.000000	10.7900	-6.661%	934,251	-66.821%
2025-07-08	11.5100	13.4800	10.752400	11.5600	+1.582%	839,689	-69.031%
2025-07-07	13.7300	14.0000	11.000000	11.3800	-20.752%	1,034,610	-68.541%
2025-07-03	16.3000	16.3500	13.000000	14.3600	0.000%	1,323,701	-75.070%

.dark-mode .qHpTNf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHpTNf{ color: #333333; background-color: white; border: 2px solid #333333; }HYPDHyperion DeFi, Inc. Common Stockstock NASDAQ

HYPD
Hyperion DeFi, Inc. Common Stock
stock NASDAQ