Want to see HYPD full AI Analyst Report?
Hyperion DeFi (HYPD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.29 | 3.34 | 3.06 | 3.22 | 3.22 | -8.13% | 355,014 | 0.77 |
| Oct 29, 2026 | 3.28 | 3.65 | 3.25 | 3.51 | 3.51 | +16.83% | 543,517 | 1.19 |
| Oct 28, 2026 | 2.97 | 3.01 | 2.79 | 3.00 | 3.00 | +0.33% | 233,126 | 0.51 |
| Oct 27, 2026 | 2.86 | 3.03 | 2.86 | 2.99 | 2.99 | +4.91% | 104,026 | 0.23 |
| Oct 26, 2026 | 2.78 | 2.87 | 2.70 | 2.85 | 2.85 | +1.79% | 195,761 | 0.42 |
| Oct 23, 2026 | 2.92 | 2.97 | 2.80 | 2.80 | 2.80 | -4.11% | 202,528 | 0.44 |
| Oct 22, 2026 | 2.98 | 3.07 | 2.89 | 2.92 | 2.92 | -5.81% | 136,930 | 0.30 |
| Oct 21, 2026 | 3.07 | 3.18 | 3.04 | 3.10 | 3.10 | +4.20% | 145,152 | 0.31 |
| Oct 20, 2026 | 2.86 | 3.03 | 2.84 | 2.98 | 2.98 | +4.02% | 270,203 | 0.58 |
| Oct 19, 2026 | 2.89 | 2.99 | 2.84 | 2.86 | 2.86 | +0.70% | 268,860 | 0.58 |
| Oct 16, 2026 | 3.15 | 3.15 | 2.84 | 2.84 | 2.84 | -9.84% | 243,136 | 0.52 |
| Oct 15, 2026 | 3.00 | 3.15 | 2.87 | 3.15 | 3.15 | +1.94% | 249,007 | 0.54 |
| Oct 14, 2026 | 3.31 | 3.33 | 3.01 | 3.09 | 3.09 | -8.04% | 755,222 | 1.67 |
| Oct 13, 2026 | 3.41 | 3.42 | 3.32 | 3.36 | 3.36 | -3.17% | 188,000 | 0.41 |
| Oct 12, 2026 | 3.42 | 3.56 | 3.38 | 3.47 | 3.47 | +2.06% | 421,427 | 0.93 |
| Oct 09, 2026 | 3.40 | 3.48 | 3.37 | 3.40 | 3.40 | +1.04% | 217,183 | 0.48 |
| Oct 08, 2026 | 3.49 | 3.49 | 3.27 | 3.37 | 3.37 | -6.27% | 310,035 | 0.69 |
| Oct 07, 2026 | 3.68 | 3.69 | 3.50 | 3.59 | 3.59 | -6.02% | 357,685 | 0.80 |
| Oct 06, 2026 | 3.94 | 3.99 | 3.76 | 3.82 | 3.82 | -1.80% | 267,708 | 0.60 |
| Oct 05, 2026 | 3.78 | 3.93 | 3.78 | 3.89 | 3.89 | +4.29% | 358,477 | 0.81 |
| Oct 02, 2026 | 3.86 | 3.95 | 3.71 | 3.73 | 3.73 | +1.91% | 534,396 | 1.21 |
| Oct 01, 2026 | 3.74 | 3.78 | 3.64 | 3.66 | 3.66 | -2.27% | 252,661 | 0.57 |
| Sep 30, 2026 | 4.07 | 4.07 | 3.66 | 3.75 | 3.75 | -6.14% | 853,923 | 1.99 |
| Sep 29, 2026 | 3.96 | 4.00 | 3.78 | 3.99 | 3.99 | +1.92% | 359,525 | 0.83 |
| Sep 28, 2026 | 3.95 | 4.08 | 3.86 | 3.92 | 3.92 | -3.09% | 744,128 | 1.74 |
| Sep 25, 2026 | 4.15 | 4.15 | 3.90 | 4.04 | 4.04 | -3.12% | 584,948 | 1.38 |
| Sep 24, 2026 | 3.74 | 4.17 | 3.73 | 4.17 | 4.17 | +6.38% | 631,393 | 1.51 |
| Sep 23, 2026 | 3.89 | 3.92 | 3.71 | 3.92 | 3.92 | -1.75% | 409,631 | 0.97 |
| Sep 22, 2026 | 3.90 | 4.05 | 3.83 | 3.99 | 3.99 | +3.64% | 548,956 | 1.25 |
| Sep 21, 2026 | 4.12 | 4.15 | 3.83 | 3.85 | 3.85 | -1.79% | 716,977 | 1.64 |
| Sep 18, 2026 | 3.62 | 3.96 | 3.62 | 3.92 | 3.92 | +12.97% | 1,158,530 | 2.70 |
| Sep 17, 2026 | 3.36 | 3.49 | 3.34 | 3.47 | 3.47 | +6.12% | 337,487 | 0.78 |
| Sep 16, 2026 | 3.30 | 3.32 | 3.18 | 3.27 | 3.27 | -0.61% | 244,135 | 0.55 |
| Sep 15, 2026 | 3.56 | 3.58 | 3.23 | 3.29 | 3.29 | -9.62% | 380,945 | 0.79 |
| Sep 14, 2026 | 3.48 | 3.68 | 3.46 | 3.64 | 3.64 | +4.30% | 509,306 | 1.02 |
| Sep 11, 2026 | 3.77 | 3.88 | 3.47 | 3.49 | 3.49 | -2.79% | 500,380 | 1.01 |
| Sep 10, 2026 | 3.54 | 3.68 | 3.46 | 3.59 | 3.59 | -2.18% | 577,027 | 1.17 |
| Sep 09, 2026 | 3.60 | 3.80 | 3.58 | 3.67 | 3.67 | +2.51% | 545,335 | 1.11 |
| Sep 08, 2026 | 3.32 | 3.67 | 3.17 | 3.58 | 3.58 | +8.48% | 1,472,269 | 3.11 |
| Sep 07, 2026 | 3.25 | 3.35 | 3.21 | 3.30 | 3.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.25 | 3.35 | 3.21 | 3.30 | 3.30 | +0.00% | 321,954 | 0.65 |
| Sep 03, 2026 | 3.10 | 3.33 | 3.10 | 3.30 | 3.30 | +7.84% | 527,610 | 1.06 |
| Sep 02, 2026 | 3.08 | 3.17 | 3.03 | 3.06 | 3.06 | -0.81% | 309,948 | 0.63 |
| Sep 01, 2026 | 3.25 | 3.33 | 3.08 | 3.09 | 3.09 | -9.80% | 368,971 | 0.74 |
| Aug 31, 2026 | 3.27 | 3.42 | 3.20 | 3.42 | 3.42 | +4.91% | 445,401 | 0.89 |
| Aug 28, 2026 | 3.57 | 3.70 | 3.24 | 3.26 | 3.26 | -9.94% | 1,004,551 | 2.00 |
| Aug 27, 2026 | 3.39 | 3.83 | 3.39 | 3.62 | 3.62 | +6.78% | 1,490,196 | 3.04 |
| Aug 26, 2026 | 3.34 | 3.41 | 3.20 | 3.39 | 3.39 | -0.59% | 339,799 | 0.69 |
| Aug 25, 2026 | 3.33 | 3.58 | 3.26 | 3.41 | 3.41 | +4.60% | 808,177 | 1.66 |
| Aug 24, 2026 | 3.40 | 3.50 | 3.24 | 3.26 | 3.26 | +2.52% | 529,108 | 1.09 |