5 DAY PERFORMANCE
+17.33%
1 MONTH PERFORMANCE
-1.12%
3 MONTH PERFORMANCE
-45.68%
6 MONTH PERFORMANCE
-57.38%
YEAR-TO-DATE PERFORMANCE
-1.12%
Hyperion DeFi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $3.56 | $3.52 (-1.12%) | $3.65 | $3.32 | 224.09 K | $3.00 M |
| 01/29/2026 | $3.92 | $3.66 (-6.63%) | $3.92 | $3.30 | 574.62 K | $3.12 M |
| 01/28/2026 | $3.80 | $3.93 (3.42%) | $3.98 | $3.65 | 1.46 M | $3.35 M |
| 01/27/2026 | $3.20 | $3.65 (14.06%) | $3.79 | $2.99 | 859.03 K | $3.11 M |
| 01/26/2026 | $3.04 | $3.00 (-1.32%) | $3.07 | $2.80 | 239.40 K | $2.55 M |
| 01/23/2026 | $2.91 | $3.04 (4.47%) | $3.25 | $2.84 | 301.38 K | $2.59 M |
| 01/22/2026 | $2.84 | $2.92 (2.82%) | $3.08 | $2.84 | 176.33 K | $2.49 M |
| 01/21/2026 | $2.83 | $2.83 (0%) | $2.97 | $2.80 | 194.96 K | $2.41 M |
| 01/20/2026 | $3.13 | $2.87 (-8.31%) | $3.18 | $2.87 | 436.14 K | $2.44 M |
| 01/16/2026 | $3.39 | $3.26 (-3.83%) | $3.50 | $3.20 | 214.20 K | $2.78 M |
| 01/15/2026 | $3.60 | $3.35 (-6.94%) | $3.60 | $3.35 | 154.63 K | $2.85 M |
| 01/14/2026 | $3.35 | $3.55 (5.97%) | $3.79 | $3.35 | 271.04 K | $3.02 M |
| 01/13/2026 | $3.48 | $3.32 (-4.6%) | $3.51 | $3.30 | 301.30 K | $2.83 M |
| 01/12/2026 | $3.24 | $3.47 (7.1%) | $3.51 | $3.12 | 279.80 K | $2.95 M |
| 01/09/2026 | $3.40 | $3.30 (-2.94%) | $3.61 | $3.28 | 186.70 K | $2.81 M |
| 01/08/2026 | $3.56 | $3.45 (-3.09%) | $3.68 | $3.38 | 162.30 K | $2.94 M |
| 01/07/2026 | $3.85 | $3.56 (-7.53%) | $3.85 | $3.55 | 170.35 K | $3.03 M |
| 01/06/2026 | $3.95 | $3.85 (-2.53%) | $3.95 | $3.65 | 303.90 K | $3.28 M |
| 01/05/2026 | $3.94 | $3.96 (0.51%) | $4.12 | $3.80 | 413.32 K | $3.37 M |
| 01/02/2026 | $3.58 | $3.58 (0%) | $3.76 | $3.44 | 219.30 K | $3.05 M |
| 12/31/2025 | $3.41 | $3.56 (4.4%) | $3.81 | $3.41 | 327.59 K | $3.03 M |
| 12/30/2025 | $3.57 | $3.37 (-5.6%) | $3.64 | $3.34 | 196.62 K | $2.87 M |
| 12/29/2025 | $3.65 | $3.50 (-4.11%) | $3.86 | $3.46 | 274.12 K | $2.98 M |
| 12/26/2025 | $4.04 | $3.84 (-4.95%) | $4.04 | $3.75 | 138.38 K | $3.27 M |
| 12/24/2025 | $3.81 | $4.02 (5.51%) | $4.18 | $3.72 | 203.93 K | $3.42 M |
| 12/23/2025 | $3.95 | $3.75 (-5.06%) | $4.08 | $3.67 | 241.33 K | $3.19 M |
| 12/22/2025 | $4.00 | $4.08 (2%) | $4.37 | $3.86 | 509.12 K | $3.47 M |
| 12/19/2025 | $3.01 | $3.67 (21.93%) | $3.85 | $3.01 | 398.53 K | $3.12 M |
| 12/18/2025 | $2.94 | $3.00 (2.04%) | $3.22 | $2.94 | 280.16 K | $2.55 M |
| 12/17/2025 | $2.97 | $2.94 (-1.01%) | $3.15 | $2.91 | 354.04 K | $2.50 M |
| 12/16/2025 | $3.09 | $3.08 (-0.32%) | $3.21 | $3.01 | 129.33 K | $2.62 M |
| 12/15/2025 | $3.51 | $3.08 (-12.25%) | $3.61 | $3.03 | 326.91 K | $2.62 M |
| 12/12/2025 | $3.78 | $3.48 (-7.94%) | $3.91 | $3.40 | 392.10 K | $2.96 M |
| 12/11/2025 | $3.78 | $3.78 (0%) | $3.80 | $3.61 | 109.18 K | $3.22 M |
| 12/10/2025 | $3.71 | $3.83 (3.23%) | $3.87 | $3.60 | 180.50 K | $3.26 M |
| 12/09/2025 | $3.72 | $3.76 (1.08%) | $4.07 | $3.65 | 319.30 K | $3.20 M |
| 12/08/2025 | $3.75 | $3.72 (-0.8%) | $3.89 | $3.67 | 177.60 K | $3.17 M |
| 12/05/2025 | $3.93 | $3.89 (-1.02%) | $4.10 | $3.83 | 107.27 K | $3.31 M |
| 12/04/2025 | $3.55 | $3.97 (11.83%) | $4.09 | $3.50 | 408.63 K | $3.38 M |
| 12/03/2025 | $3.84 | $3.61 (-5.99%) | $4.03 | $3.50 | 583.30 K | $3.07 M |
| 12/02/2025 | $3.86 | $3.91 (1.3%) | $4.09 | $3.65 | 469.73 K | $3.33 M |
| 12/01/2025 | $4.20 | $3.70 (-11.9%) | $4.44 | $3.67 | 279.50 K | $3.15 M |
| 11/28/2025 | $4.33 | $4.51 (4.16%) | $4.59 | $4.16 | 166.24 K | $3.84 M |
| 11/26/2025 | $4.09 | $4.24 (3.67%) | $4.27 | $3.96 | 342.35 K | $3.61 M |
| 11/25/2025 | $4.13 | $4.05 (-1.94%) | $4.19 | $3.78 | 217.52 K | $3.45 M |
| 11/24/2025 | $4.05 | $4.09 (0.99%) | $4.15 | $3.75 | 341.10 K | $3.48 M |
| 11/21/2025 | $4.22 | $4.01 (-4.98%) | $4.26 | $3.82 | 352.20 K | $3.41 M |
| 11/20/2025 | $5.02 | $4.32 (-13.94%) | $5.03 | $4.21 | 273.36 K | $3.68 M |
| 11/19/2025 | $4.76 | $4.73 (-0.63%) | $5.13 | $4.67 | 319.70 K | $4.03 M |
| 11/18/2025 | $4.27 | $4.97 (16.39%) | $5.14 | $4.23 | 374.94 K | $4.23 M |
| 11/17/2025 | $4.63 | $4.25 (-8.21%) | $4.79 | $4.10 | 456.39 K | $3.62 M |
| 11/14/2025 | $4.09 | $5.01 (22.49%) | $5.34 | $4.09 | 299.10 K | $4.26 M |
| 11/13/2025 | $5.37 | $4.97 (-7.45%) | $5.63 | $4.76 | 407.62 K | $4.23 M |
| 11/12/2025 | $5.80 | $5.39 (-7.07%) | $6.00 | $5.28 | 204.44 K | $4.59 M |
| 11/11/2025 | $6.00 | $5.64 (-6%) | $6.00 | $5.52 | 214.02 K | $4.80 M |
| 11/10/2025 | $6.26 | $5.82 (-7.03%) | $6.30 | $5.51 | 557.22 K | $4.95 M |
| 11/07/2025 | $5.36 | $6.44 (20.15%) | $6.48 | $5.28 | 441.90 K | $5.48 M |
| 11/06/2025 | $5.95 | $5.67 (-4.71%) | $5.95 | $5.50 | 263.41 K | $4.83 M |
| 11/05/2025 | $6.00 | $5.92 (-1.33%) | $6.32 | $5.70 | 425.40 K | $5.04 M |
| 11/04/2025 | $5.71 | $5.42 (-5.08%) | $6.00 | $5.40 | 392.13 K | $4.61 M |
| 11/03/2025 | $6.33 | $5.92 (-6.48%) | $6.46 | $5.76 | 635.20 K | $5.04 M |
| 10/31/2025 | $6.51 | $6.48 (-0.46%) | $6.87 | $6.04 | 667.30 K | $5.52 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.
