5 DAY PERFORMANCE
-8.85%
1 MONTH PERFORMANCE
-5.03%
3 MONTH PERFORMANCE
+14.48%
6 MONTH PERFORMANCE
+5.92%
YEAR-TO-DATE PERFORMANCE
-4.49%
1 YEAR PERFORMANCE
-62.47%
Hyperion DeFi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.49 | $3.37 (-3.44%) | $3.49 | $3.27 | 309.92 K | $47.76 M |
| 10/07/2026 | $3.68 | $3.59 (-2.45%) | $3.69 | $3.50 | 357.70 K | $50.88 M |
| 10/06/2026 | $3.94 | $3.82 (-3.05%) | $3.99 | $3.76 | 267.71 K | $54.14 M |
| 10/05/2026 | $3.78 | $3.89 (2.91%) | $3.93 | $3.78 | 362.74 K | $55.13 M |
| 10/02/2026 | $3.86 | $3.73 (-3.37%) | $3.95 | $3.71 | 534.40 K | $52.87 M |
| 10/01/2026 | $3.74 | $3.66 (-2.14%) | $3.78 | $3.64 | 252.70 K | $51.87 M |
| 09/30/2026 | $4.07 | $3.75 (-7.86%) | $4.07 | $3.66 | 853.92 K | $53.15 M |
| 09/29/2026 | $3.96 | $3.99 (0.76%) | $4.00 | $3.78 | 359.53 K | $56.55 M |
| 09/28/2026 | $3.95 | $3.92 (-0.76%) | $4.08 | $3.86 | 744.13 K | $55.56 M |
| 09/25/2026 | $4.15 | $4.04 (-2.65%) | $4.15 | $3.90 | 584.95 K | $57.26 M |
| 09/24/2026 | $3.74 | $4.17 (11.5%) | $4.17 | $3.73 | 631.39 K | $59.10 M |
| 09/23/2026 | $3.89 | $3.92 (0.77%) | $3.92 | $3.71 | 409.63 K | $55.56 M |
| 09/22/2026 | $3.90 | $3.99 (2.31%) | $4.05 | $3.83 | 549.00 K | $56.55 M |
| 09/21/2026 | $4.12 | $3.85 (-6.55%) | $4.14 | $3.83 | 716.98 K | $54.57 M |
| 09/18/2026 | $3.62 | $3.92 (8.29%) | $3.96 | $3.62 | 1.16 M | $55.56 M |
| 09/17/2026 | $3.36 | $3.47 (3.27%) | $3.49 | $3.34 | 337.64 K | $49.18 M |
| 09/16/2026 | $3.30 | $3.27 (-0.91%) | $3.32 | $3.18 | 244.14 K | $46.35 M |
| 09/15/2026 | $3.56 | $3.29 (-7.58%) | $3.58 | $3.23 | 380.95 K | $46.63 M |
| 09/14/2026 | $3.48 | $3.64 (4.6%) | $3.68 | $3.46 | 509.31 K | $51.59 M |
| 09/11/2026 | $3.77 | $3.49 (-7.43%) | $3.88 | $3.47 | 500.38 K | $49.47 M |
| 09/10/2026 | $3.54 | $3.59 (1.41%) | $3.68 | $3.46 | 577.03 K | $50.88 M |
| 09/09/2026 | $3.60 | $3.67 (1.94%) | $3.80 | $3.58 | 545.34 K | $52.02 M |
| 09/08/2026 | $3.32 | $3.58 (7.83%) | $3.67 | $3.17 | 1.47 M | $50.74 M |
| 09/04/2026 | $3.25 | $3.30 (1.54%) | $3.35 | $3.21 | 321.95 K | $46.77 M |
| 09/03/2026 | $3.10 | $3.30 (6.45%) | $3.33 | $3.10 | 535.58 K | $46.77 M |
| 09/02/2026 | $3.08 | $3.06 (-0.65%) | $3.17 | $3.03 | 309.95 K | $43.37 M |
| 09/01/2026 | $3.25 | $3.09 (-4.92%) | $3.33 | $3.08 | 369.10 K | $43.80 M |
| 08/31/2026 | $3.27 | $3.42 (4.59%) | $3.42 | $3.20 | 445.40 K | $48.47 M |
| 08/28/2026 | $3.57 | $3.26 (-8.68%) | $3.70 | $3.24 | 1.01 M | $46.21 M |
| 08/27/2026 | $3.39 | $3.62 (6.78%) | $3.83 | $3.39 | 1.49 M | $51.31 M |
| 08/26/2026 | $3.34 | $3.39 (1.5%) | $3.41 | $3.20 | 339.80 K | $48.05 M |
| 08/25/2026 | $3.33 | $3.41 (2.4%) | $3.58 | $3.26 | 808.37 K | $48.33 M |
| 08/24/2026 | $3.40 | $3.26 (-4.12%) | $3.50 | $3.24 | 529.11 K | $46.21 M |
| 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 |
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.
