Hyperion DeFi, Inc. - Common Stock (HYPD)

Historical Prices For Hyperion DeFi, Inc. - Common Stock (HYPD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	7.14	8.15	7.10	8.08	674,418	8.08
10/22/2025	7.26	7.52	6.86	7.12	326,325	7.12
10/21/2025	7.40	7.95	7.05	7.54	424,268	7.54
10/20/2025	7.54	7.83	7.28	7.59	420,719	7.59
10/17/2025	6.59	7.35	6.49	7.27	467,071	7.27
10/16/2025	7.70	8.00	6.75	6.81	717,449	6.81
10/15/2025	8.00	8.16	7.27	7.68	617,099	7.68
10/14/2025	7.59	8.30	7.45	8.09	503,702	8.09
10/13/2025	8.58	8.64	7.23	7.78	919,584	7.78
10/10/2025	8.96	9.50	7.92	8.03	951,547	8.03
10/09/2025	8.90	9.10	8.18	8.39	519,328	8.39
10/08/2025	9.17	9.46	8.77	9.06	436,429	9.06
10/07/2025	10.13	10.18	8.62	9.35	1,009,618	9.35
10/06/2025	11.41	11.41	10.00	10.39	835,095	10.39
10/03/2025	11.88	11.88	10.65	11.07	700,850	11.07
10/02/2025	9.95	11.89	10.27	11.83	1,215,113	11.83
10/01/2025	9.80	10.79	9.70	9.94	637,152	9.94
9/30/2025	9.99	10.05	9.14	9.58	425,168	9.58
9/29/2025	9.57	10.94	9.50	10.24	747,317	10.24
9/26/2025	9.01	9.70	8.64	9.57	798,399	9.57
9/25/2025	9.38	9.38	8.00	8.46	926,906	8.46
9/24/2025	10.15	10.36	9.53	9.61	738,299	9.61
9/23/2025	10.22	11.88	10.10	10.11	790,760	10.11
9/22/2025	10.42	11.15	9.85	10.16	912,965	10.16
9/19/2025	11.73	12.37	11.25	11.28	1,054,573	11.28
9/18/2025	12.60	13.71	11.75	12.28	1,456,955	12.28
9/17/2025	11.91	12.91	11.30	12.26	1,531,734	12.26
9/16/2025	12.13	13.36	11.00	11.55	1,890,221	11.55
9/15/2025	13.87	14.20	10.63	11.56	2,624,369	11.56
9/12/2025	12.36	15.00	10.65	14.98	2,504,174	14.98
9/11/2025	11.00	12.28	10.04	11.99	1,728,703	11.99
9/10/2025	9.46	11.10	8.50	10.60	2,596,961	10.60
9/09/2025	7.09	9.00	6.64	8.75	1,755,960	8.75
9/08/2025	6.43	6.81	6.13	6.48	432,802	6.48
9/05/2025	6.24	6.24	5.89	6.14	250,418	6.14
9/04/2025	5.82	6.22	5.54	6.14	403,881	6.14
9/03/2025	5.93	6.08	5.78	5.88	228,575	5.88
9/02/2025	6.02	6.39	5.70	5.93	311,735	5.93
8/29/2025	6.53	6.66	6.00	6.10	288,482	6.10
8/28/2025	6.89	7.03	6.20	6.63	352,895	6.63
8/27/2025	7.12	8.18	6.65	6.90	1,053,642	6.90
8/26/2025	6.00	7.06	5.87	6.98	571,337	6.98
8/25/2025	6.16	6.34	5.75	6.10	388,193	6.10
8/22/2025	5.96	6.58	5.85	6.16	431,954	6.16
8/21/2025	6.20	6.44	6.05	6.10	130,440	6.10
8/20/2025	6.80	6.90	5.90	6.21	285,370	6.21
8/19/2025	7.31	7.72	6.48	6.58	186,735	6.58
8/18/2025	7.00	7.65	6.79	7.46	275,447	7.46
8/15/2025	7.13	7.20	6.71	7.20	305,554	7.20
8/14/2025	6.90	6.92	5.99	6.69	382,864	6.69
8/13/2025	7.53	7.92	6.60	7.04	477,474	7.04
8/12/2025	7.84	7.90	6.61	7.23	478,011	7.23
8/11/2025	7.60	8.57	7.39	7.83	1,029,377	7.83
8/08/2025	5.51	8.15	5.51	7.46	1,523,657	7.46
8/07/2025	5.60	6.54	5.34	5.50	448,361	5.50
8/06/2025	5.66	5.85	5.23	5.45	399,580	5.45
8/05/2025	6.11	6.28	5.08	5.40	643,857	5.40
8/04/2025	7.32	7.87	6.05	6.29	768,673	6.29
8/01/2025	7.75	7.75	6.61	7.08	377,415	7.08
7/31/2025	8.00	8.99	8.00	8.26	469,290	8.26
7/30/2025	8.50	9.11	7.81	7.88	477,997	7.88
7/29/2025	9.40	9.60	8.21	8.76	511,757	8.76
7/28/2025	8.17	10.05	7.86	9.50	1,312,049	9.50
7/25/2025	8.53	8.53	6.79	7.70	739,419	7.70
7/24/2025	9.12	9.58	8.01	8.17	701,351	8.17