NASDAQ : HYPD
Hyperion DeFi, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.505 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 54.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hyperion DeFi, Inc. (HYPD) closed at 2.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.29 | 3.29 | 2.91 | 2.97 | 158,931 | -7.76% |
| 2026-10-30 | 3.29 | 3.34 | 3.06 | 3.22 | 356,341 | -8.13% |
| 2026-10-29 | 3.28 | 3.65 | 3.25 | 3.505 | 547,016 | +16.83% |
| 2026-10-28 | 2.97 | 3.01 | 2.79 | 3 | 233,151 | +0.33% |
| 2026-10-27 | 2.86 | 3.029 | 2.86 | 2.99 | 104,127 | +4.91% |
| 2026-10-26 | 2.78 | 2.87 | 2.7 | 2.85 | 195,773 | +1.79% |
| 2026-10-23 | 2.92 | 2.97 | 2.795 | 2.8 | 202,583 | -4.11% |
| 2026-10-22 | 2.98 | 3.07 | 2.89 | 2.92 | 137,032 | -5.81% |
| 2026-10-21 | 3.07 | 3.18 | 3.04 | 3.1 | 145,152 | +4.20% |
| 2026-10-20 | 2.86 | 3.03 | 2.84 | 2.975 | 270,203 | +4.02% |
| 2026-10-19 | 2.89 | 2.99 | 2.84 | 2.86 | 271,863 | +0.70% |
| 2026-10-16 | 3.15 | 3.15 | 2.835 | 2.84 | 243,170 | -9.84% |
| 2026-10-15 | 3 | 3.15 | 2.87 | 3.15 | 249,007 | +1.94% |
| 2026-10-14 | 3.31 | 3.33 | 3.01 | 3.09 | 755,222 | -8.04% |
| 2026-10-13 | 3.41 | 3.42 | 3.32 | 3.36 | 188,000 | -3.17% |
| 2026-10-12 | 3.42 | 3.56 | 3.38 | 3.47 | 421,427 | +2.06% |
| 2026-10-09 | 3.4 | 3.48 | 3.37 | 3.4 | 217,183 | +1.04% |
| 2026-10-08 | 3.49 | 3.49 | 3.27 | 3.365 | 310,035 | -6.27% |
| 2026-10-07 | 3.68 | 3.69 | 3.495 | 3.59 | 357,685 | -6.02% |
| 2026-10-06 | 3.94 | 3.99 | 3.76 | 3.82 | 267,708 | -1.80% |
| 2026-10-05 | 3.78 | 3.925 | 3.78 | 3.89 | 362,736 | +4.29% |
| 2026-10-02 | 3.86 | 3.95 | 3.705 | 3.73 | 534,396 | +1.91% |
| 2026-10-01 | 3.74 | 3.78 | 3.635 | 3.66 | 252,662 | -2.27% |
| 2026-09-30 | 4.07 | 4.07 | 3.66 | 3.745 | 853,923 | -6.14% |
| 2026-09-29 | 3.96 | 4 | 3.78 | 3.99 | 359,525 | +1.92% |
| 2026-09-28 | 3.95 | 4.08 | 3.86 | 3.915 | 744,128 | -3.09% |
| 2026-09-25 | 4.15 | 4.15 | 3.9 | 4.04 | 584,948 | -3.12% |
| 2026-09-24 | 3.74 | 4.17 | 3.73 | 4.17 | 631,393 | +6.38% |
| 2026-09-23 | 3.89 | 3.92 | 3.71 | 3.92 | 409,631 | -1.75% |
| 2026-09-22 | 3.9 | 4.05 | 3.83 | 3.99 | 548,956 | +3.64% |
| 2026-09-21 | 4.12 | 4.145 | 3.83 | 3.85 | 716,977 | -1.79% |
| 2026-09-18 | 3.62 | 3.96 | 3.62 | 3.92 | 1,158,530 | +12.97% |
| 2026-09-17 | 3.36 | 3.49 | 3.341 | 3.47 | 337,641 | +6.12% |
| 2026-09-16 | 3.3 | 3.315 | 3.18 | 3.27 | 244,135 | -0.61% |
| 2026-09-15 | 3.56 | 3.575 | 3.23 | 3.29 | 380,945 | -9.62% |
| 2026-09-14 | 3.48 | 3.68 | 3.455 | 3.64 | 509,306 | +4.30% |
| 2026-09-11 | 3.77 | 3.88 | 3.47 | 3.49 | 500,380 | -2.79% |
| 2026-09-10 | 3.54 | 3.68 | 3.46 | 3.59 | 577,027 | -2.18% |
| 2026-09-09 | 3.6 | 3.8 | 3.58 | 3.67 | 545,335 | +2.51% |
| 2026-09-08 | 3.32 | 3.67 | 3.17 | 3.58 | 1,472,269 | +8.48% |
| 2026-09-04 | 3.25 | 3.35 | 3.21 | 3.3 | 321,954 | +0.00% |
| 2026-09-03 | 3.1 | 3.33 | 3.1 | 3.3 | 535,575 | +7.84% |
| 2026-09-02 | 3.08 | 3.17 | 3.03 | 3.06 | 309,948 | -0.81% |
| 2026-09-01 | 3.25 | 3.328 | 3.075 | 3.085 | 369,095 | -9.80% |
| 2026-08-31 | 3.27 | 3.42 | 3.2 | 3.42 | 445,401 | +4.91% |
| 2026-08-28 | 3.57 | 3.695 | 3.24 | 3.26 | 1,005,106 | -9.94% |
| 2026-08-27 | 3.39 | 3.83 | 3.39 | 3.62 | 1,490,196 | +6.78% |
| 2026-08-26 | 3.34 | 3.41 | 3.2 | 3.39 | 339,799 | -0.59% |
| 2026-08-25 | 3.325 | 3.58 | 3.26 | 3.41 | 808,367 | +4.60% |
| 2026-08-24 | 3.4 | 3.5 | 3.24 | 3.26 | 529,108 | +2.52% |
| 2026-08-21 | 3.27 | 3.57 | 3.13 | 3.18 | 833,431 | +1.27% |
| 2026-08-20 | 3.21 | 3.22 | 2.86 | 3.14 | 1,016,541 | +3.29% |
| 2026-08-19 | 2.74 | 3.32 | 2.67 | 3.04 | 2,167,454 | +12.59% |
| 2026-08-18 | 2.83 | 2.92 | 2.7 | 2.7 | 205,308 | -4.93% |
| 2026-08-17 | 2.75 | 2.91 | 2.74 | 2.84 | 198,781 | +4.41% |
| 2026-08-14 | 2.85 | 2.86 | 2.71 | 2.72 | 157,614 | -3.89% |
| 2026-08-13 | 2.78 | 3.025 | 2.74 | 2.83 | 393,763 | +5.20% |
| 2026-08-12 | 2.64 | 2.75 | 2.63 | 2.69 | 123,113 | +1.89% |
| 2026-08-11 | 2.61 | 2.66 | 2.56 | 2.64 | 121,944 | +1.15% |
| 2026-08-10 | 2.69 | 2.69 | 2.6 | 2.61 | 84,649 | -3.33% |
| 2026-08-07 | 2.65 | 2.75 | 2.65 | 2.7 | 114,409 | +1.12% |
| 2026-08-06 | 2.65 | 2.73 | 2.6 | 2.67 | 108,444 | -2.20% |
| 2026-08-05 | 2.73 | 2.82 | 2.68 | 2.73 | 216,576 | +0.00% |
| 2026-08-04 | 2.7 | 2.79 | 2.69 | 2.73 | 171,653 | +2.63% |
| 2026-08-03 | 2.63 | 2.73 | 2.53 | 2.66 | 369,695 | +0.76% |
| 2026-07-31 | 2.61 | 2.71 | 2.59 | 2.64 | 358,464 | -0.75% |
| 2026-07-30 | 2.38 | 2.67 | 2.38 | 2.66 | 211,623 | +13.68% |
| 2026-07-29 | 2.39 | 2.47 | 2.34 | 2.34 | 361,741 | -3.31% |
| 2026-07-28 | 2.52 | 2.555 | 2.34 | 2.42 | 240,328 | -5.47% |
| 2026-07-27 | 2.56 | 2.66 | 2.53 | 2.56 | 111,461 | +1.99% |
| 2026-07-24 | 2.64 | 2.64 | 2.51 | 2.51 | 268,321 | -4.92% |
| 2026-07-23 | 2.75 | 2.83 | 2.625 | 2.64 | 265,990 | -4.35% |
| 2026-07-22 | 2.76 | 2.815 | 2.66 | 2.76 | 259,413 | +0.00% |
| 2026-07-21 | 2.77 | 2.905 | 2.74 | 2.76 | 220,358 | +1.47% |
| 2026-07-20 | 2.76 | 2.83 | 2.715 | 2.72 | 78,878 | -0.73% |
| 2026-07-17 | 2.69 | 2.86 | 2.6 | 2.74 | 296,799 | -0.36% |
| 2026-07-16 | 2.97 | 2.98 | 2.75 | 2.75 | 252,143 | -8.94% |
| 2026-07-15 | 3.01 | 3.1 | 2.9 | 3.02 | 237,184 | +2.03% |
| 2026-07-14 | 3.04 | 3.06 | 2.96 | 2.96 | 132,258 | -0.34% |
| 2026-07-13 | 3.03 | 3.08 | 2.9 | 2.97 | 168,829 | -3.88% |
| 2026-07-10 | 3.14 | 3.22 | 3.04 | 3.09 | 168,041 | -0.96% |
| 2026-07-09 | 3 | 3.12 | 2.98 | 3.12 | 140,815 | +5.05% |
| 2026-07-08 | 2.83 | 2.97 | 2.81 | 2.97 | 304,942 | +3.85% |
| 2026-07-07 | 3.21 | 3.25 | 2.85 | 2.86 | 479,816 | -12.27% |
| 2026-07-06 | 3.1 | 3.38 | 3.09 | 3.26 | 408,797 | +4.82% |
| 2026-07-02 | 3.16 | 3.47 | 3.03 | 3.11 | 428,362 | -0.96% |
| 2026-07-01 | 3.18 | 3.286 | 3.02 | 3.14 | 492,028 | +0.00% |
| 2026-06-30 | 3.13 | 3.21 | 3.01 | 3.14 | 338,460 | -1.26% |
| 2026-06-29 | 3.09 | 3.21 | 2.92 | 3.18 | 275,926 | +3.92% |
| 2026-06-26 | 2.9 | 3.17 | 2.84 | 3.06 | 667,813 | +3.38% |
| 2026-06-25 | 3.47 | 3.48 | 2.95 | 2.96 | 1,589,494 | -12.94% |
| 2026-06-24 | 3.67 | 3.738 | 3.375 | 3.4 | 673,350 | -7.36% |
| 2026-06-23 | 3.51 | 3.906 | 3.51 | 3.67 | 611,399 | -1.08% |
| 2026-06-22 | 3.49 | 3.805 | 3.46 | 3.71 | 685,159 | +7.54% |
| 2026-06-18 | 3.56 | 3.63 | 3.375 | 3.45 | 821,716 | -2.27% |
| 2026-06-17 | 3.28 | 4 | 3.21 | 3.53 | 2,969,669 | +8.95% |
| 2026-06-16 | 2.97 | 3.34 | 2.97 | 3.24 | 1,293,751 | +10.96% |
| 2026-06-15 | 2.88 | 3.034 | 2.88 | 2.92 | 487,041 | +7.35% |
| 2026-06-12 | 2.68 | 2.83 | 2.66 | 2.72 | 319,737 | +2.26% |
| 2026-06-11 | 2.51 | 2.71 | 2.491 | 2.66 | 511,843 | +5.56% |
| 2026-06-10 | 2.51 | 2.68 | 2.5 | 2.52 | 261,170 | -2.70% |
| 2026-06-09 | 2.9 | 2.93 | 2.56 | 2.59 | 784,985 | -11.60% |
| 2026-06-08 | 3.09 | 3.15 | 2.81 | 2.93 | 740,732 | -2.01% |
| 2026-06-05 | 3.42 | 3.42 | 2.89 | 2.99 | 802,542 | -14.57% |
| 2026-06-04 | 3.425 | 3.635 | 3.41 | 3.5 | 266,118 | -3.05% |
| 2026-06-03 | 3.78 | 3.78 | 3.56 | 3.61 | 488,540 | -2.43% |
| 2026-06-02 | 3.8 | 3.888 | 3.63 | 3.7 | 630,099 | -4.15% |
| 2026-06-01 | 3.675 | 4.05 | 3.6 | 3.86 | 1,199,412 | +10.29% |
| 2026-05-29 | 3.52 | 3.64 | 3.325 | 3.5 | 645,842 | +1.74% |
| 2026-05-28 | 3.49 | 3.56 | 3.34 | 3.44 | 411,306 | -4.44% |
| 2026-05-27 | 3.6 | 3.67 | 3.42 | 3.6 | 499,795 | -2.70% |
| 2026-05-26 | 3.69 | 3.9 | 3.6 | 3.7 | 601,365 | +2.21% |
| 2026-05-22 | 3.86 | 3.94 | 3.597 | 3.62 | 568,042 | -7.18% |
| 2026-05-21 | 3.82 | 4.09 | 3.735 | 3.9 | 1,026,921 | +3.17% |
| 2026-05-20 | 3.44 | 3.78 | 3.41 | 3.78 | 552,916 | +10.04% |
| 2026-05-19 | 3.24 | 3.636 | 3.16 | 3.435 | 566,963 | +7.68% |
| 2026-05-18 | 3.27 | 3.35 | 3.11 | 3.19 | 663,904 | -5.06% |
| 2026-05-15 | 3.53 | 3.583 | 3.264 | 3.36 | 444,655 | -7.18% |
| 2026-05-14 | 3.61 | 3.75 | 3.45 | 3.62 | 784,345 | +3.43% |
| 2026-05-13 | 3.41 | 3.69 | 3.37 | 3.5 | 464,461 | +2.04% |