HYPR(HYPR)
HYPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.48 | $1.52 | $1.45 | $1.50 | 320,467 |
| 5/20/2026 | $1.44 | $1.49 | $1.42 | $1.48 | 175,981 |
| 5/19/2026 | $1.43 | $1.44 | $1.37 | $1.41 | 386,500 |
| 5/18/2026 | $1.53 | $1.53 | $1.44 | $1.45 | 511,900 |
| 5/15/2026 | $1.60 | $1.62 | $1.53 | $1.55 | 452,229 |
| 5/14/2026 | $1.56 | $1.63 | $1.55 | $1.60 | 867,500 |
| 5/13/2026 | $1.71 | $1.75 | $1.57 | $1.59 | 940,600 |
| 5/12/2026 | $1.75 | $1.80 | $1.66 | $1.73 | 820,009 |
| 5/11/2026 | $1.71 | $1.82 | $1.71 | $1.75 | 496,700 |
| 5/8/2026 | $1.69 | $1.75 | $1.68 | $1.69 | 354,183 |
| 5/7/2026 | $1.75 | $1.79 | $1.67 | $1.68 | 467,500 |
| 5/6/2026 | $1.72 | $1.79 | $1.67 | $1.73 | 374,100 |
| 5/5/2026 | $1.82 | $1.84 | $1.66 | $1.71 | 847,630 |
| 5/4/2026 | $1.73 | $1.92 | $1.72 | $1.81 | 1.03M |
| 5/1/2026 | $1.67 | $1.94 | $1.66 | $1.87 | 2.15M |
| 4/30/2026 | $1.47 | $1.67 | $1.44 | $1.66 | 1.15M |
| 4/29/2026 | $1.34 | $1.61 | $1.33 | $1.44 | 2.97M |
| 4/28/2026 | $1.30 | $1.33 | $1.28 | $1.30 | 422,100 |
| 4/27/2026 | $1.29 | $1.31 | $1.29 | $1.30 | 232,600 |
| 4/24/2026 | $1.29 | $1.32 | $1.27 | $1.29 | 221,900 |
| 4/23/2026 | $1.30 | $1.33 | $1.26 | $1.28 | 357,101 |
| 4/22/2026 | $1.30 | $1.33 | $1.28 | $1.30 | 281,597 |
| 4/21/2026 | $1.29 | $1.31 | $1.27 | $1.28 | 209,500 |
| 4/20/2026 | $1.28 | $1.34 | $1.28 | $1.29 | 214,009 |
| 4/17/2026 | $1.35 | $1.39 | $1.28 | $1.31 | 1.21M |
| 4/16/2026 | $1.28 | $1.40 | $1.28 | $1.33 | 1.24M |
| 4/15/2026 | $1.25 | $1.31 | $1.24 | $1.29 | 489,100 |
| 4/14/2026 | $1.24 | $1.28 | $1.22 | $1.25 | 398,711 |
| 4/13/2026 | $1.22 | $1.24 | $1.18 | $1.24 | 339,199 |
| 4/10/2026 | $1.23 | $1.25 | $1.18 | $1.21 | 382,504 |
| 4/9/2026 | $1.12 | $1.23 | $1.12 | $1.21 | 429,100 |
| 4/8/2026 | $1.15 | $1.15 | $1.12 | $1.12 | 185,307 |
| 4/7/2026 | $1.11 | $1.13 | $1.10 | $1.11 | 108,400 |
| 4/6/2026 | $1.13 | $1.16 | $1.13 | $1.14 | 229,100 |
| 4/2/2026 | $1.07 | $1.13 | $1.05 | $1.13 | 221,000 |
| 4/1/2026 | $1.10 | $1.14 | $1.09 | $1.09 | 184,305 |
| 3/31/2026 | $1.05 | $1.10 | $1.05 | $1.08 | 206,422 |
| 3/30/2026 | $1.11 | $1.14 | $1.03 | $1.03 | 451,400 |
| 3/27/2026 | $1.11 | $1.13 | $1.08 | $1.11 | 668,600 |
| 3/26/2026 | $1.15 | $1.17 | $1.10 | $1.12 | 375,429 |
| 3/25/2026 | $1.17 | $1.21 | $1.17 | $1.17 | 353,548 |
| 3/24/2026 | $1.20 | $1.23 | $1.14 | $1.15 | 502,500 |
| 3/23/2026 | $1.27 | $1.27 | $1.17 | $1.21 | 666,900 |
| 3/20/2026 | $1.22 | $1.26 | $1.16 | $1.24 | 1.03M |
| 3/19/2026 | $1.28 | $1.39 | $1.20 | $1.21 | 1.07M |
| 3/18/2026 | $1.31 | $1.32 | $1.22 | $1.27 | 1.32M |
| 3/17/2026 | $1.20 | $1.32 | $1.19 | $1.30 | 859,714 |
| 3/16/2026 | $1.15 | $1.25 | $1.12 | $1.19 | 667,500 |
| 3/13/2026 | $1.18 | $1.20 | $1.14 | $1.14 | 720,600 |
| 3/12/2026 | $1.16 | $1.23 | $1.13 | $1.17 | 385,100 |
| 3/11/2026 | $1.17 | $1.21 | $1.15 | $1.18 | 291,170 |
| 3/10/2026 | $1.18 | $1.22 | $1.15 | $1.16 | 307,618 |
| 3/9/2026 | $1.06 | $1.18 | $1.04 | $1.16 | 2.47M |
| 3/6/2026 | $1.08 | $1.11 | $1.05 | $1.07 | 304,752 |
| 3/5/2026 | $1.08 | $1.12 | $1.08 | $1.09 | 60,521 |
| 3/4/2026 | $1.06 | $1.13 | $1.06 | $1.10 | 108,000 |
| 3/3/2026 | $1.03 | $1.09 | $1.02 | $1.06 | 533,264 |
| 3/2/2026 | $1.07 | $1.09 | $1.01 | $1.06 | 529,423 |
| 2/27/2026 | $1.11 | $1.12 | $1.05 | $1.07 | 399,502 |
| 2/26/2026 | $1.15 | $1.18 | $1.12 | $1.13 | 369,733 |
| 2/25/2026 | $1.11 | $1.18 | $1.08 | $1.15 | 362,126 |
| 2/24/2026 | $1.10 | $1.12 | $1.06 | $1.10 | 308,594 |
| 2/23/2026 | $1.12 | $1.14 | $1.08 | $1.10 | 218,527 |