HYPE
Date | Open | Close | High | Low |
---|---|---|---|---|
2025-01-24 | $21.96 | $23.05 | $24.99 | $21.15 |
2025-01-25 | $23.05 | $23.16 | $23.92 | $21.75 |
2025-01-26 | $23.16 | $22.18 | $24.88 | $22.17 |
2025-01-27 | $22.16 | $23.35 | $23.60 | $20.17 |
2025-01-28 | $23.35 | $22.26 | $24.53 | $21.52 |
2025-01-29 | $22.26 | $23.73 | $24.38 | $21.94 |
2025-01-30 | $23.73 | $27.23 | $27.95 | $23.35 |
2025-01-31 | $27.23 | $26.94 | $28.41 | $25.74 |
2025-02-01 | $26.94 | $23.21 | $27.74 | $22.91 |
2025-02-02 | $23.21 | $22.37 | $24.35 | $20.59 |
2025-02-03 | $22.35 | $25.21 | $26.33 | $20.15 |
2025-02-04 | $25.21 | $25.12 | $26.89 | $23.84 |
2025-02-05 | $25.12 | $24.75 | $27.40 | $24.21 |
2025-02-06 | $24.75 | $23.88 | $26.22 | $23.60 |
2025-02-07 | $23.88 | $22.87 | $25.14 | $22.11 |
2025-02-08 | $22.87 | $23.43 | $23.86 | $22.21 |
2025-02-09 | $23.43 | $22.99 | $24.04 | $22.12 |
2025-02-10 | $22.99 | $23.37 | $24.27 | $22.22 |
2025-02-11 | $23.37 | $23.56 | $25.25 | $22.94 |
2025-02-12 | $23.56 | $25.83 | $25.83 | $22.55 |
2025-02-13 | $25.83 | $26.28 | $26.30 | $24.63 |
2025-02-14 | $26.28 | $26.24 | $28.46 | $25.82 |
2025-02-15 | $26.24 | $25.70 | $26.87 | $25.36 |
2025-02-16 | $25.70 | $26.82 | $26.93 | $25.60 |
2025-02-17 | $26.82 | $25.40 | $26.99 | $24.90 |
2025-02-18 | $25.40 | $24.05 | $27.71 | $22.30 |
2025-02-19 | $24.05 | $24.06 | $24.52 | $22.60 |
2025-02-20 | $24.06 | $24.52 | $25.62 | $24.02 |
2025-02-21 | $24.52 | $25.00 | $25.88 | $23.67 |
2025-02-22 | $25.00 | $24.84 | $25.15 | $24.23 |
2025-02-23 | $24.84 | $23.20 | $24.85 | $22.68 |
2025-02-24 | $23.20 | $19.92 | $23.48 | $19.85 |
2025-02-25 | $19.92 | $20.20 | $20.83 | $17.04 |
2025-02-26 | $20.20 | $19.60 | $21.45 | $18.45 |
2025-02-27 | $19.60 | $20.95 | $21.24 | $19.61 |
2025-02-28 | $20.95 | $19.94 | $20.96 | $18.55 |
2025-03-01 | $19.94 | $19.62 | $20.53 | $18.84 |
2025-03-02 | $19.62 | $20.53 | $20.99 | $18.23 |
2025-03-03 | $20.53 | $20.53 | $20.53 | $20.53 |
2025-03-04 | $17.90 | $17.11 | $18.12 | $15.38 |
2025-03-05 | $17.11 | $17.18 | $17.94 | $16.33 |
2025-03-06 | $17.18 | $15.39 | $17.58 | $14.99 |
2025-03-07 | $15.39 | $15.14 | $16.43 | $14.63 |
2025-03-08 | $15.14 | $15.11 | $16.05 | $15.02 |
2025-03-09 | $15.11 | $14.42 | $15.58 | $14.22 |
2025-03-10 | $14.42 | $13.47 | $15.37 | $13.23 |
2025-03-11 | $13.47 | $13.78 | $14.75 | $12.96 |
2025-03-12 | $13.78 | $13.16 | $14.24 | $12.42 |
2025-03-13 | $13.16 | $12.32 | $13.64 | $12.09 |
2025-03-14 | $12.32 | $13.78 | $14.51 | $12.29 |
2025-03-15 | $13.78 | $14.38 | $14.79 | $13.77 |
2025-03-16 | $14.38 | $12.97 | $14.40 | $12.82 |
2025-03-17 | $12.97 | $13.25 | $14.05 | $12.96 |
2025-03-18 | $13.25 | $14.17 | $14.32 | $12.87 |
2025-03-19 | $14.17 | $15.60 | $15.78 | $13.79 |
2025-03-20 | $15.60 | $14.14 | $15.78 | $13.97 |
2025-03-21 | $14.14 | $14.13 | $14.13 | $14.13 |
2025-03-22 | $15.92 | $15.58 | $16.73 | $15.42 |
2025-03-23 | $15.58 | $16.31 | $16.34 | $15.47 |
2025-03-24 | $16.31 | $16.76 | $17.34 | $15.74 |
2025-03-25 | $16.76 | $16.76 | $16.76 | $16.76 |