5 DAY PERFORMANCE
+11.84%
1 MONTH PERFORMANCE
+35.46%
3 MONTH PERFORMANCE
-6.08%
6 MONTH PERFORMANCE
+13.71%
YEAR-TO-DATE PERFORMANCE
-4.49%
1 YEAR PERFORMANCE
-44.81%
Hyperion DeFi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.27 | $3.18 (-2.75%) | $3.57 | $3.13 | 833.43 K | $45.07 M |
| 08/20/2026 | $3.21 | $3.14 (-2.18%) | $3.22 | $2.86 | 1.02 M | $44.50 M |
| 08/19/2026 | $2.74 | $3.04 (10.95%) | $3.32 | $2.67 | 2.17 M | $43.09 M |
| 08/18/2026 | $2.83 | $2.70 (-4.59%) | $2.92 | $2.70 | 205.31 K | $38.27 M |
| 08/17/2026 | $2.75 | $2.84 (3.27%) | $2.91 | $2.74 | 198.80 K | $40.25 M |
| 08/14/2026 | $2.85 | $2.72 (-4.56%) | $2.86 | $2.71 | 157.61 K | $38.55 M |
| 08/13/2026 | $2.78 | $2.83 (1.8%) | $3.03 | $2.74 | 393.80 K | $40.11 M |
| 08/12/2026 | $2.64 | $2.69 (1.89%) | $2.75 | $2.63 | 123.11 K | $38.13 M |
| 08/11/2026 | $2.61 | $2.64 (1.15%) | $2.66 | $2.56 | 121.94 K | $37.42 M |
| 08/10/2026 | $2.69 | $2.61 (-2.97%) | $2.69 | $2.60 | 84.65 K | $36.99 M |
| 08/07/2026 | $2.65 | $2.70 (1.89%) | $2.75 | $2.65 | 114.41 K | $28.65 M |
| 08/06/2026 | $2.65 | $2.67 (0.75%) | $2.73 | $2.60 | 108.44 K | $28.33 M |
| 08/05/2026 | $2.73 | $2.73 (0%) | $2.82 | $2.68 | 216.58 K | $28.97 M |
| 08/04/2026 | $2.70 | $2.73 (1.11%) | $2.79 | $2.69 | 171.70 K | $28.97 M |
| 08/03/2026 | $2.63 | $2.66 (1.14%) | $2.73 | $2.53 | 369.70 K | $28.22 M |
| 07/31/2026 | $2.61 | $2.64 (1.15%) | $2.71 | $2.59 | 358.50 K | $28.01 M |
| 07/30/2026 | $2.38 | $2.66 (11.76%) | $2.67 | $2.38 | 211.62 K | $28.22 M |
| 07/29/2026 | $2.39 | $2.34 (-2.09%) | $2.47 | $2.34 | 361.74 K | $24.83 M |
| 07/28/2026 | $2.52 | $2.42 (-3.97%) | $2.56 | $2.34 | 240.33 K | $25.68 M |
| 07/27/2026 | $2.56 | $2.56 (0%) | $2.66 | $2.53 | 111.46 K | $27.16 M |
| 07/24/2026 | $2.64 | $2.51 (-4.92%) | $2.64 | $2.51 | 268.32 K | $26.63 M |
| 07/23/2026 | $2.75 | $2.64 (-4%) | $2.83 | $2.63 | 266.00 K | $28.01 M |
| 07/22/2026 | $2.76 | $2.76 (0%) | $2.82 | $2.66 | 259.41 K | $29.29 M |
| 07/21/2026 | $2.77 | $2.76 (-0.36%) | $2.91 | $2.74 | 220.40 K | $29.29 M |
| 07/20/2026 | $2.76 | $2.72 (-1.45%) | $2.83 | $2.72 | 78.88 K | $28.86 M |
| 07/17/2026 | $2.69 | $2.74 (1.86%) | $2.86 | $2.60 | 296.80 K | $29.07 M |
| 07/16/2026 | $2.97 | $2.75 (-7.41%) | $2.98 | $2.75 | 252.14 K | $29.18 M |
| 07/15/2026 | $3.01 | $3.02 (0.33%) | $3.10 | $2.90 | 237.20 K | $32.04 M |
| 07/14/2026 | $3.04 | $2.96 (-2.63%) | $3.06 | $2.96 | 132.30 K | $31.41 M |
| 07/13/2026 | $3.03 | $2.97 (-1.98%) | $3.08 | $2.90 | 168.83 K | $31.51 M |
| 07/10/2026 | $3.14 | $3.09 (-1.59%) | $3.22 | $3.04 | 168.04 K | $32.79 M |
| 07/09/2026 | $3.00 | $3.12 (4%) | $3.12 | $2.98 | 140.82 K | $33.11 M |
| 07/08/2026 | $2.83 | $2.97 (4.95%) | $2.97 | $2.81 | 304.94 K | $31.51 M |
| 07/07/2026 | $3.21 | $2.86 (-10.9%) | $3.25 | $2.85 | 479.82 K | $30.35 M |
| 07/06/2026 | $3.10 | $3.26 (5.16%) | $3.38 | $3.09 | 408.80 K | $34.59 M |
| 07/02/2026 | $3.16 | $3.11 (-1.58%) | $3.47 | $3.03 | 428.36 K | $33.00 M |
| 07/01/2026 | $3.18 | $3.14 (-1.26%) | $3.29 | $3.02 | 492.03 K | $33.32 M |
| 06/30/2026 | $3.13 | $3.14 (0.32%) | $3.21 | $3.01 | 338.50 K | $33.32 M |
| 06/29/2026 | $3.09 | $3.18 (2.91%) | $3.21 | $2.92 | 275.93 K | $33.74 M |
| 06/26/2026 | $2.90 | $3.06 (5.52%) | $3.17 | $2.84 | 667.81 K | $32.47 M |
| 06/25/2026 | $3.47 | $2.96 (-14.7%) | $3.48 | $2.95 | 1.59 M | $31.41 M |
| 06/24/2026 | $3.67 | $3.40 (-7.36%) | $3.74 | $3.38 | 673.35 K | $36.08 M |
| 06/23/2026 | $3.51 | $3.67 (4.56%) | $3.91 | $3.51 | 611.40 K | $38.94 M |
| 06/22/2026 | $3.49 | $3.71 (6.3%) | $3.81 | $3.46 | 685.16 K | $39.37 M |
| 06/18/2026 | $3.56 | $3.45 (-3.09%) | $3.63 | $3.38 | 821.70 K | $36.61 M |
| 06/17/2026 | $3.28 | $3.53 (7.62%) | $4.00 | $3.21 | 2.97 M | $37.46 M |
| 06/16/2026 | $2.97 | $3.24 (9.09%) | $3.34 | $2.97 | 1.29 M | $34.38 M |
| 06/15/2026 | $2.88 | $2.92 (1.39%) | $3.03 | $2.88 | 487.00 K | $30.98 M |
| 06/12/2026 | $2.68 | $2.72 (1.49%) | $2.83 | $2.66 | 318.60 K | $28.86 M |
| 06/11/2026 | $2.51 | $2.66 (5.98%) | $2.71 | $2.49 | 511.80 K | $28.22 M |
| 06/10/2026 | $2.51 | $2.52 (0.4%) | $2.68 | $2.50 | 261.20 K | $26.74 M |
| 06/09/2026 | $2.90 | $2.59 (-10.69%) | $2.93 | $2.56 | 784.90 K | $27.48 M |
| 06/08/2026 | $3.09 | $2.93 (-5.18%) | $3.15 | $2.81 | 740.70 K | $31.09 M |
| 06/05/2026 | $3.42 | $2.99 (-12.57%) | $3.42 | $2.89 | 802.50 K | $31.73 M |
| 06/04/2026 | $3.42 | $3.50 (2.19%) | $3.63 | $3.41 | 266.10 K | $37.14 M |
| 06/03/2026 | $3.78 | $3.61 (-4.5%) | $3.78 | $3.56 | 488.50 K | $38.30 M |
| 06/02/2026 | $3.80 | $3.70 (-2.63%) | $3.89 | $3.63 | 630.10 K | $39.26 M |
| 06/01/2026 | $3.67 | $3.86 (5.03%) | $4.05 | $3.60 | 1.20 M | $40.96 M |
| 05/29/2026 | $3.52 | $3.50 (-0.57%) | $3.64 | $3.33 | 645.20 K | $37.14 M |
| 05/28/2026 | $3.49 | $3.44 (-1.43%) | $3.56 | $3.34 | 411.20 K | $36.50 M |
| 05/27/2026 | $3.60 | $3.60 (0%) | $3.67 | $3.42 | 499.80 K | $38.20 M |
| 05/26/2026 | $3.69 | $3.70 (0.27%) | $3.90 | $3.60 | 600.80 K | $39.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
