5 DAY PERFORMANCE
-7.36%
1 MONTH PERFORMANCE
-1.16%
3 MONTH PERFORMANCE
-0.58%
6 MONTH PERFORMANCE
-11.46%
YEAR-TO-DATE PERFORMANCE
-4.49%
1 YEAR PERFORMANCE
-68.75%
Hyperion DeFi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 821.72 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 | 487.04 K | $30.98 M |
| 06/12/2026 | $2.68 | $2.72 (1.49%) | $2.83 | $2.66 | 319.74 K | $28.86 M |
| 06/11/2026 | $2.51 | $2.66 (5.98%) | $2.71 | $2.49 | 511.84 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 | 784.99 K | $27.48 M |
| 06/08/2026 | $3.09 | $2.93 (-5.18%) | $3.15 | $2.81 | 740.73 K | $31.09 M |
| 06/05/2026 | $3.42 | $2.99 (-12.57%) | $3.42 | $2.89 | 802.54 K | $31.73 M |
| 06/04/2026 | $3.43 | $3.50 (2.04%) | $3.64 | $3.41 | 266.12 K | $37.14 M |
| 06/03/2026 | $3.78 | $3.61 (-4.5%) | $3.78 | $3.56 | 488.54 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 | $3.68 | $3.86 (4.89%) | $4.05 | $3.60 | 1.20 M | $40.96 M |
| 05/29/2026 | $3.52 | $3.50 (-0.57%) | $3.64 | $3.33 | 645.84 K | $37.14 M |
| 05/28/2026 | $3.49 | $3.44 (-1.43%) | $3.56 | $3.34 | 411.31 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 | 601.37 K | $39.26 M |
| 05/22/2026 | $3.86 | $3.62 (-6.22%) | $3.94 | $3.60 | 568.04 K | $38.41 M |
| 05/21/2026 | $3.82 | $3.90 (2.09%) | $4.09 | $3.73 | 1.03 M | $41.38 M |
| 05/20/2026 | $3.44 | $3.78 (9.88%) | $3.78 | $3.41 | 552.92 K | $40.11 M |
| 05/19/2026 | $3.24 | $3.44 (6.17%) | $3.64 | $3.16 | 567.00 K | $36.50 M |
| 05/18/2026 | $3.27 | $3.19 (-2.45%) | $3.35 | $3.11 | 663.90 K | $33.85 M |
| 05/15/2026 | $3.53 | $3.36 (-4.82%) | $3.58 | $3.26 | 444.70 K | $35.65 M |
| 05/14/2026 | $3.61 | $3.62 (0.28%) | $3.75 | $3.45 | 784.35 K | $38.41 M |
| 05/13/2026 | $3.41 | $3.50 (2.64%) | $3.69 | $3.37 | 464.50 K | $37.14 M |
| 05/12/2026 | $3.63 | $3.43 (-5.51%) | $3.74 | $3.40 | 365.41 K | $36.39 M |
| 05/11/2026 | $3.60 | $3.63 (0.83%) | $3.81 | $3.51 | 202.80 K | $38.52 M |
| 05/08/2026 | $3.55 | $3.60 (1.41%) | $3.82 | $3.48 | 691.94 K | $38.20 M |
| 05/07/2026 | $3.66 | $3.57 (-2.46%) | $3.79 | $3.52 | 487.69 K | $37.88 M |
| 05/06/2026 | $3.70 | $3.64 (-1.62%) | $3.75 | $3.25 | 2.46 M | $38.62 M |
| 05/05/2026 | $4.60 | $4.67 (1.52%) | $4.73 | $4.33 | 490.80 K | $49.55 M |
| 05/04/2026 | $4.20 | $4.50 (7.14%) | $4.78 | $4.20 | 477.23 K | $47.75 M |
| 05/01/2026 | $4.10 | $4.18 (1.95%) | $4.32 | $4.01 | 186.03 K | $44.35 M |
| 04/30/2026 | $3.96 | $4.04 (2.02%) | $4.17 | $3.95 | 94.33 K | $42.87 M |
| 04/29/2026 | $4.26 | $3.94 (-7.51%) | $4.29 | $3.73 | 437.30 K | $41.81 M |
| 04/28/2026 | $4.36 | $4.26 (-2.29%) | $4.36 | $4.09 | 228.01 K | $45.20 M |
| 04/27/2026 | $4.17 | $4.39 (5.28%) | $4.99 | $4.16 | 724.68 K | $46.58 M |
| 04/24/2026 | $4.00 | $4.17 (4.25%) | $4.18 | $3.84 | 228.30 K | $44.25 M |
| 04/23/2026 | $3.93 | $3.93 (0%) | $4.07 | $3.83 | 109.72 K | $41.70 M |
| 04/22/2026 | $4.17 | $3.98 (-4.56%) | $4.30 | $3.91 | 267.23 K | $42.23 M |
| 04/21/2026 | $4.35 | $3.91 (-10.11%) | $4.35 | $3.87 | 253.50 K | $41.49 M |
| 04/20/2026 | $4.24 | $4.28 (0.94%) | $4.38 | $4.02 | 658.80 K | $45.41 M |
| 04/17/2026 | $4.10 | $4.46 (8.78%) | $4.60 | $4.00 | 878.10 K | $47.32 M |
| 04/16/2026 | $3.95 | $3.91 (-1.01%) | $4.00 | $3.73 | 371.80 K | $41.49 M |
| 04/15/2026 | $3.63 | $3.86 (6.34%) | $3.87 | $3.57 | 269.08 K | $40.96 M |
| 04/14/2026 | $3.65 | $3.56 (-2.47%) | $3.81 | $3.52 | 240.90 K | $37.77 M |
| 04/13/2026 | $3.62 | $3.55 (-1.93%) | $3.79 | $3.50 | 500.73 K | $37.67 M |
| 04/10/2026 | $3.27 | $3.63 (11.01%) | $3.70 | $3.27 | 411.43 K | $38.52 M |
| 04/09/2026 | $3.21 | $3.27 (1.87%) | $3.43 | $3.13 | 240.76 K | $34.70 M |
| 04/08/2026 | $3.32 | $3.21 (-3.31%) | $3.39 | $3.13 | 171.33 K | $34.06 M |
| 04/07/2026 | $3.22 | $3.07 (-4.66%) | $3.22 | $2.97 | 241.94 K | $32.57 M |
| 04/06/2026 | $3.21 | $3.30 (2.8%) | $3.34 | $3.15 | 179.57 K | $35.02 M |
| 04/02/2026 | $3.15 | $3.25 (3.17%) | $3.27 | $2.92 | 454.70 K | $34.48 M |
| 04/01/2026 | $3.37 | $3.27 (-2.97%) | $3.49 | $3.19 | 323.90 K | $34.70 M |
| 03/31/2026 | $3.20 | $3.45 (7.81%) | $3.48 | $3.20 | 148.50 K | $36.61 M |
| 03/30/2026 | $3.42 | $3.20 (-6.43%) | $3.42 | $3.06 | 531.84 K | $33.95 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.
