Hyperfine, Inc.HYPRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.12 | $1.18 | $1.12 | $1.16 | 290,936 |
| 1/30/2026 | $1.19 | $1.21 | $1.11 | $1.12 | 297,200 |
| 1/29/2026 | $1.24 | $1.25 | $1.15 | $1.19 | 400,330 |
| 1/28/2026 | $1.32 | $1.34 | $1.21 | $1.23 | 522,132 |
| 1/27/2026 | $1.21 | $1.37 | $1.19 | $1.31 | 1.46M |
| 1/26/2026 | $1.22 | $1.23 | $1.16 | $1.19 | 494,905 |
| 1/23/2026 | $1.25 | $1.25 | $1.21 | $1.24 | 538,203 |
| 1/22/2026 | $1.28 | $1.31 | $1.25 | $1.25 | 568,622 |
| 1/21/2026 | $1.23 | $1.28 | $1.18 | $1.28 | 689,800 |
| 1/20/2026 | $1.19 | $1.27 | $1.14 | $1.20 | 609,278 |
| 1/16/2026 | $1.24 | $1.27 | $1.19 | $1.20 | 437,200 |
| 1/15/2026 | $1.25 | $1.31 | $1.20 | $1.22 | 754,200 |
| 1/14/2026 | $1.15 | $1.25 | $1.10 | $1.24 | 1.45M |
| 1/13/2026 | $1.02 | $1.19 | $1.02 | $1.14 | 1.02M |
| 1/12/2026 | $1.02 | $1.05 | $0.99 | $1.02 | 317,259 |
| 1/9/2026 | $1.00 | $1.02 | $0.99 | $1.01 | 189,044 |
| 1/8/2026 | $0.96 | $1.01 | $0.95 | $0.99 | 142,200 |
| 1/7/2026 | $1.03 | $1.03 | $0.97 | $1.00 | 210,429 |
| 1/6/2026 | $1.01 | $1.05 | $0.97 | $1.02 | 245,059 |
| 1/5/2026 | $0.98 | $1.02 | $0.95 | $0.99 | 378,400 |
| 1/2/2026 | $0.98 | $1.00 | $0.95 | $0.97 | 199,500 |
| 12/31/2025 | $0.92 | $0.99 | $0.87 | $0.98 | 1.18M |
| 12/30/2025 | $0.95 | $0.97 | $0.90 | $0.91 | 928,427 |
| 12/29/2025 | $0.99 | $1.04 | $0.96 | $0.97 | 457,231 |
| 12/26/2025 | $1.07 | $1.10 | $1.04 | $1.06 | 345,603 |
| 12/24/2025 | $1.06 | $1.08 | $1.05 | $1.07 | 180,629 |
| 12/23/2025 | $1.06 | $1.09 | $1.05 | $1.08 | 392,201 |
| 12/22/2025 | $1.10 | $1.15 | $1.03 | $1.08 | 803,828 |
| 12/19/2025 | $1.02 | $1.18 | $1.02 | $1.10 | 1.54M |
| 12/18/2025 | $0.96 | $1.10 | $0.96 | $1.03 | 783,924 |
| 12/17/2025 | $0.95 | $1.00 | $0.95 | $0.95 | 259,800 |
| 12/16/2025 | $0.91 | $0.99 | $0.91 | $0.95 | 762,900 |
| 12/15/2025 | $1.03 | $1.08 | $0.93 | $0.93 | 3.23M |
| 12/12/2025 | $1.00 | $1.02 | $0.97 | $1.00 | 331,078 |
| 12/11/2025 | $1.03 | $1.04 | $0.99 | $1.00 | 384,248 |
| 12/10/2025 | $1.02 | $1.05 | $1.01 | $1.04 | 624,100 |
| 12/9/2025 | $1.03 | $1.07 | $1.01 | $1.05 | 543,400 |
| 12/8/2025 | $1.08 | $1.09 | $1.03 | $1.03 | 315,932 |
| 12/5/2025 | $1.01 | $1.10 | $0.99 | $1.08 | 1.15M |
| 12/4/2025 | $0.94 | $1.02 | $0.93 | $0.99 | 827,742 |
| 12/3/2025 | $0.91 | $0.96 | $0.85 | $0.94 | 1.06M |
| 12/2/2025 | $0.97 | $1.02 | $0.90 | $0.90 | 1.07M |
| 12/1/2025 | $1.05 | $1.06 | $0.97 | $0.97 | 606,622 |
| 11/28/2025 | $1.04 | $1.08 | $1.04 | $1.07 | 80,500 |
| 11/26/2025 | $1.08 | $1.08 | $1.00 | $1.04 | 765,401 |
| 11/25/2025 | $1.11 | $1.13 | $1.05 | $1.08 | 517,900 |
| 11/24/2025 | $1.06 | $1.18 | $1.04 | $1.11 | 506,100 |
| 11/21/2025 | $1.02 | $1.07 | $1.00 | $1.05 | 279,400 |
| 11/20/2025 | $1.09 | $1.11 | $1.02 | $1.02 | 267,000 |
| 11/19/2025 | $1.08 | $1.13 | $1.03 | $1.07 | 639,200 |
| 11/18/2025 | $1.09 | $1.13 | $1.05 | $1.07 | 261,846 |
| 11/17/2025 | $1.17 | $1.19 | $1.09 | $1.12 | 491,390 |
| 11/14/2025 | $1.02 | $1.20 | $1.00 | $1.15 | 1.19M |
| 11/13/2025 | $1.10 | $1.13 | $1.03 | $1.05 | 655,826 |
| 11/12/2025 | $1.12 | $1.18 | $1.09 | $1.10 | 554,100 |
| 11/11/2025 | $1.03 | $1.15 | $1.01 | $1.10 | 678,420 |
| 11/10/2025 | $1.10 | $1.13 | $1.02 | $1.03 | 556,400 |
| 11/7/2025 | $1.04 | $1.09 | $1.01 | $1.07 | 364,323 |
| 11/6/2025 | $1.14 | $1.15 | $1.04 | $1.05 | 312,246 |
| 11/5/2025 | $1.04 | $1.15 | $1.04 | $1.13 | 488,600 |
| 11/4/2025 | $1.08 | $1.11 | $1.03 | $1.04 | 596,748 |