5 DAY PERFORMANCE
-5.56%
1 MONTH PERFORMANCE
-4.23%
3 MONTH PERFORMANCE
-17.87%
6 MONTH PERFORMANCE
-31.59%
YEAR-TO-DATE PERFORMANCE
-4.49%
Hyperion DeFi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.41 | $3.50 (2.64%) | $3.69 | $3.37 | 464.33 K | $22.69 M |
| 05/12/2026 | $3.63 | $3.43 (-5.51%) | $3.74 | $3.40 | 365.41 K | $22.13 M |
| 05/11/2026 | $3.60 | $3.63 (0.83%) | $3.81 | $3.51 | 202.80 K | $23.42 M |
| 05/08/2026 | $3.55 | $3.60 (1.41%) | $3.82 | $3.48 | 691.94 K | $23.23 M |
| 05/07/2026 | $3.66 | $3.57 (-2.46%) | $3.79 | $3.52 | 487.69 K | $23.04 M |
| 05/06/2026 | $3.70 | $3.64 (-1.62%) | $3.75 | $3.25 | 2.46 M | $23.49 M |
| 05/05/2026 | $4.60 | $4.67 (1.52%) | $4.73 | $4.33 | 490.80 K | $30.13 M |
| 05/04/2026 | $4.20 | $4.50 (7.14%) | $4.78 | $4.20 | 477.23 K | $29.04 M |
| 05/01/2026 | $4.10 | $4.18 (1.95%) | $4.32 | $4.01 | 186.03 K | $26.97 M |
| 04/30/2026 | $3.96 | $4.04 (2.02%) | $4.17 | $3.95 | 94.33 K | $26.07 M |
| 04/29/2026 | $4.26 | $3.94 (-7.51%) | $4.29 | $3.73 | 437.30 K | $25.42 M |
| 04/28/2026 | $4.36 | $4.26 (-2.29%) | $4.36 | $4.09 | 228.01 K | $27.49 M |
| 04/27/2026 | $4.17 | $4.39 (5.28%) | $4.99 | $4.16 | 724.68 K | $28.33 M |
| 04/24/2026 | $4.00 | $4.17 (4.25%) | $4.18 | $3.84 | 228.30 K | $26.91 M |
| 04/23/2026 | $3.93 | $3.93 (0%) | $4.07 | $3.83 | 109.72 K | $25.36 M |
| 04/22/2026 | $4.17 | $3.98 (-4.56%) | $4.30 | $3.91 | 267.23 K | $25.68 M |
| 04/21/2026 | $4.35 | $3.91 (-10.11%) | $4.35 | $3.87 | 253.50 K | $25.23 M |
| 04/20/2026 | $4.24 | $4.28 (0.94%) | $4.38 | $4.02 | 658.80 K | $27.62 M |
| 04/17/2026 | $4.10 | $4.46 (8.78%) | $4.60 | $4.00 | 878.10 K | $28.78 M |
| 04/16/2026 | $3.95 | $3.91 (-1.01%) | $4.00 | $3.73 | 371.80 K | $25.23 M |
| 04/15/2026 | $3.63 | $3.86 (6.34%) | $3.87 | $3.57 | 269.08 K | $24.91 M |
| 04/14/2026 | $3.65 | $3.56 (-2.47%) | $3.81 | $3.52 | 240.90 K | $22.97 M |
| 04/13/2026 | $3.62 | $3.55 (-1.93%) | $3.79 | $3.50 | 500.73 K | $22.91 M |
| 04/10/2026 | $3.27 | $3.63 (11.01%) | $3.70 | $3.27 | 411.43 K | $23.42 M |
| 04/09/2026 | $3.21 | $3.27 (1.87%) | $3.43 | $3.13 | 240.76 K | $21.10 M |
| 04/08/2026 | $3.32 | $3.21 (-3.31%) | $3.39 | $3.13 | 171.33 K | $20.71 M |
| 04/07/2026 | $3.22 | $3.07 (-4.66%) | $3.22 | $2.97 | 241.94 K | $19.81 M |
| 04/06/2026 | $3.21 | $3.30 (2.8%) | $3.34 | $3.15 | 179.57 K | $21.29 M |
| 04/02/2026 | $3.15 | $3.25 (3.17%) | $3.27 | $2.92 | 454.70 K | $20.97 M |
| 04/01/2026 | $3.37 | $3.27 (-2.97%) | $3.49 | $3.19 | 323.90 K | $21.10 M |
| 03/31/2026 | $3.20 | $3.45 (7.81%) | $3.48 | $3.20 | 148.50 K | $22.26 M |
| 03/30/2026 | $3.42 | $3.20 (-6.43%) | $3.42 | $3.06 | 531.84 K | $20.65 M |
| 03/27/2026 | $3.51 | $3.42 (-2.56%) | $3.58 | $3.25 | 240.85 K | $22.07 M |
| 03/26/2026 | $3.43 | $3.49 (1.75%) | $3.69 | $3.40 | 232.52 K | $22.52 M |
| 03/25/2026 | $3.59 | $3.70 (3.06%) | $3.76 | $3.55 | 618.00 K | $23.88 M |
| 03/24/2026 | $3.37 | $3.41 (1.19%) | $3.46 | $3.24 | 135.99 K | $22.00 M |
| 03/23/2026 | $3.30 | $3.41 (3.33%) | $3.45 | $3.27 | 210.70 K | $17.05 M |
| 03/20/2026 | $3.59 | $3.27 (-8.91%) | $3.70 | $3.25 | 381.53 K | $2.78 M |
| 03/19/2026 | $3.63 | $3.64 (0.28%) | $3.67 | $3.33 | 580.84 K | $3.10 M |
| 03/18/2026 | $3.76 | $3.77 (0.27%) | $4.03 | $3.62 | 937.15 K | $3.21 M |
| 03/17/2026 | $3.98 | $3.76 (-5.53%) | $3.98 | $3.55 | 355.09 K | $3.20 M |
| 03/16/2026 | $3.66 | $3.85 (5.19%) | $3.92 | $3.57 | 1.02 M | $3.28 M |
| 03/13/2026 | $3.43 | $3.57 (4.08%) | $3.71 | $3.41 | 400.10 K | $3.04 M |
| 03/12/2026 | $3.40 | $3.40 (0%) | $3.56 | $3.15 | 328.83 K | $2.89 M |
| 03/11/2026 | $3.26 | $3.38 (3.68%) | $3.51 | $3.18 | 434.52 K | $2.88 M |
| 03/10/2026 | $3.45 | $3.29 (-4.64%) | $3.49 | $3.18 | 170.71 K | $2.80 M |
| 03/09/2026 | $3.01 | $3.40 (12.96%) | $3.45 | $3.00 | 447.03 K | $2.89 M |
| 03/06/2026 | $3.00 | $3.11 (3.67%) | $3.11 | $2.98 | 79.78 K | $2.65 M |
| 03/05/2026 | $3.12 | $3.10 (-0.64%) | $3.25 | $3.02 | 128.06 K | $2.64 M |
| 03/04/2026 | $3.04 | $3.21 (5.59%) | $3.33 | $3.04 | 322.40 K | $2.73 M |
| 03/03/2026 | $3.15 | $3.01 (-4.44%) | $3.22 | $2.97 | 177.88 K | $2.56 M |
| 03/02/2026 | $2.79 | $3.25 (16.49%) | $3.36 | $2.76 | 497.92 K | $2.77 M |
| 02/27/2026 | $3.05 | $2.82 (-7.54%) | $3.05 | $2.80 | 331.66 K | $2.40 M |
| 02/26/2026 | $3.29 | $3.12 (-5.17%) | $3.34 | $2.98 | 294.95 K | $2.66 M |
| 02/25/2026 | $3.04 | $3.22 (5.92%) | $3.30 | $3.04 | 369.30 K | $2.74 M |
| 02/24/2026 | $3.00 | $2.99 (-0.33%) | $3.06 | $2.90 | 264.50 K | $2.55 M |
| 02/23/2026 | $3.21 | $2.99 (-6.85%) | $3.24 | $2.95 | 273.57 K | $2.55 M |
| 02/20/2026 | $3.35 | $3.29 (-1.79%) | $3.40 | $3.21 | 192.74 K | $2.80 M |
| 02/19/2026 | $3.50 | $3.33 (-4.86%) | $3.54 | $3.16 | 213.70 K | $2.83 M |
| 02/18/2026 | $3.84 | $3.52 (-8.33%) | $3.92 | $3.46 | 213.71 K | $3.00 M |
| 02/17/2026 | $4.09 | $3.79 (-7.33%) | $4.16 | $3.72 | 402.68 K | $3.23 M |
| 02/13/2026 | $3.87 | $4.14 (6.98%) | $4.41 | $3.80 | 618.20 K | $3.52 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.
