-
5 DAY PERFORMANCE
+2.86% -
1 MONTH PERFORMANCE
+6.93% -
3 MONTH PERFORMANCE
+17.57% -
6 MONTH PERFORMANCE
+6.93% -
YEAR-TO-DATE PERFORMANCE
-3.57% -
1 YEAR PERFORMANCE
-47.32%
Hyperfine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.05 | $1.07 (1.9%) | $1.07 | $1.04 | 51,234 | $77.08 M |
| 09/27/2024 | $1.03 | $1.04 (0.97%) | $1.06 | $1.01 | 99,143 | $74.92 M |
| 09/26/2024 | $1.03 | $1.05 (1.94%) | $1.05 | $1.01 | 28,203 | $75.64 M |
| 09/25/2024 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 33,724 | $74.92 M |
| 09/24/2024 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.02 | 154,600 | $73.48 M |
| 09/23/2024 | $1.04 | $1.05 (0.96%) | $1.08 | $1.01 | 69,700 | $75.64 M |
| 09/20/2024 | $1.02 | $1.05 (2.94%) | $1.05 | $0.99 | 318,300 | $75.64 M |
| 09/19/2024 | $1.00 | $1.04 (4%) | $1.05 | $0.98 | 112,449 | $74.92 M |
| 09/18/2024 | $1.00 | $0.96 (-4%) | $1.03 | $0.96 | 56,900 | $69.16 M |
| 09/17/2024 | $1.03 | $1.00 (-2.91%) | $1.05 | $0.99 | 46,305 | $72.04 M |
| 09/16/2024 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.02 | 37,607 | $74.20 M |
| 09/13/2024 | $1.00 | $1.04 (4%) | $1.05 | $1.00 | 31,900 | $74.92 M |
| 09/12/2024 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.98 | 42,828 | $72.04 M |
| 09/11/2024 | $1.00 | $1.02 (2%) | $1.03 | $0.97 | 92,126 | $73.48 M |
| 09/10/2024 | $0.99 | $1.00 (1.01%) | $1.04 | $0.98 | 76,726 | $72.04 M |
| 09/09/2024 | $0.90 | $1.01 (12.22%) | $1.04 | $0.89 | 128,146 | $72.76 M |
| 09/06/2024 | $0.92 | $0.90 (-2.17%) | $0.92 | $0.87 | 109,030 | $64.84 M |
| 09/05/2024 | $0.99 | $0.91 (-7.53%) | $1.00 | $0.85 | 289,213 | $65.62 M |
| 09/04/2024 | $1.00 | $0.99 (-1.49%) | $1.00 | $0.95 | 177,500 | $70.97 M |
| 09/03/2024 | $1.00 | $1.00 (-0.5%) | $1.05 | $0.99 | 58,302 | $71.68 M |
| 08/30/2024 | $0.98 | $1.01 (3.06%) | $1.03 | $0.98 | 76,900 | $72.76 M |
| 08/29/2024 | $1.06 | $0.97 (-8.18%) | $1.06 | $0.96 | 160,513 | $70.12 M |
| 08/28/2024 | $1.14 | $1.05 (-7.89%) | $1.15 | $1.02 | 315,445 | $75.64 M |
| 08/27/2024 | $1.04 | $1.10 (5.77%) | $1.24 | $1.02 | 1.69 M | $79.25 M |
| 08/26/2024 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.02 | 28,269 | $73.48 M |
| 08/23/2024 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.00 | 63,700 | $74.92 M |
| 08/22/2024 | $1.05 | $1.06 (0.95%) | $1.06 | $1.04 | 55,600 | $76.36 M |
| 08/21/2024 | $1.03 | $1.06 (2.91%) | $1.06 | $1.03 | 57,369 | $76.36 M |
| 08/20/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.04 | 34,000 | $75.64 M |
| 08/19/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.05 | 54,000 | $77.80 M |
| 08/16/2024 | $1.10 | $1.06 (-3.64%) | $1.10 | $0.99 | 97,200 | $76.36 M |
| 08/15/2024 | $1.04 | $1.10 (5.77%) | $1.11 | $1.04 | 92,935 | $79.25 M |
| 08/14/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.02 | 66,200 | $75.64 M |
| 08/13/2024 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.00 | 81,808 | $75.64 M |
| 08/12/2024 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.03 | 115,618 | $77.80 M |
| 08/09/2024 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.10 | 227,341 | $81.41 M |
| 08/08/2024 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.10 | 16,310 | $79.25 M |
| 08/07/2024 | $1.12 | $1.12 (0%) | $1.19 | $1.12 | 37,100 | $80.69 M |
| 08/06/2024 | $1.15 | $1.12 (-2.61%) | $1.26 | $1.12 | 77,108 | $80.69 M |
| 08/05/2024 | $1.07 | $1.16 (8.41%) | $1.24 | $1.06 | 128,943 | $83.44 M |
| 08/02/2024 | $1.12 | $1.15 (2.68%) | $1.16 | $1.04 | 55,541 | $82.72 M |
| 08/01/2024 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.15 | 68,416 | $83.44 M |
| 07/31/2024 | $1.14 | $1.17 (2.63%) | $1.19 | $1.13 | 23,200 | $84.16 M |
| 07/30/2024 | $1.15 | $1.15 (0%) | $1.17 | $1.13 | 43,900 | $82.72 M |
| 07/29/2024 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.16 | 29,400 | $84.16 M |
| 07/26/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.15 | 62,530 | $83.44 M |
| 07/25/2024 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.15 | 50,700 | $82.72 M |
| 07/24/2024 | $1.16 | $1.16 (0%) | $1.21 | $1.15 | 25,236 | $83.44 M |
| 07/23/2024 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.15 | 40,631 | $85.60 M |
| 07/22/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.17 | 59,574 | $84.88 M |
| 07/19/2024 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.16 | 175,107 | $87.04 M |
| 07/18/2024 | $1.18 | $1.24 (5.08%) | $1.27 | $1.16 | 456,945 | $89.20 M |
| 07/17/2024 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.08 | 257,740 | $86.32 M |
| 07/16/2024 | $1.06 | $1.20 (13.21%) | $1.20 | $1.05 | 540,038 | $86.32 M |
| 07/15/2024 | $1.04 | $1.06 (1.92%) | $1.07 | $1.04 | 200,524 | $76.25 M |
| 07/12/2024 | $1.05 | $1.05 (0%) | $1.05 | $1.03 | 82,358 | $75.53 M |
| 07/11/2024 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.04 | 134,181 | $74.81 M |
| 07/10/2024 | $0.99 | $1.07 (8.07%) | $1.09 | $0.99 | 747,607 | $76.97 M |
| 07/09/2024 | $0.99 | $0.99 (0.01%) | $1.00 | $0.98 | 105,702 | $71.22 M |
| 07/08/2024 | $1.00 | $1.00 (-0.4%) | $1.00 | $0.98 | 36,639 | $71.65 M |
| 07/05/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.99 | 183,604 | $71.93 M |
| 07/03/2024 | $0.93 | $1.01 (8.6%) | $1.05 | $0.93 | 304,065 | $72.65 M |
| 07/02/2024 | $0.89 | $0.96 (8.29%) | $0.99 | $0.89 | 457,710 | $69.41 M |
| 07/01/2024 | $0.91 | $0.92 (0.95%) | $0.93 | $0.87 | 248,540 | $66.08 M |