Hyperliquid Strategies Inc. (PURR)
NASDAQ: PURR · Real-Time Price · USD
8.74
+0.72 (8.98%)
At close: Jun 26, 2026, 4:00 PM EDT
8.61
-0.13 (-1.49%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Hyperliquid Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.95 | 8.79 | 7.80 | 8.74 | 8.74 | 8.98% | 31,766,728 |
| Jun 25, 2026 | 8.02 | 8.19 | 7.55 | 8.02 | 8.02 | 1.52% | 10,136,033 |
| Jun 24, 2026 | 8.00 | 8.02 | 7.72 | 7.90 | 7.90 | -2.95% | 12,006,822 |
| Jun 23, 2026 | 8.60 | 8.86 | 8.14 | 8.14 | 8.14 | -11.52% | 15,838,555 |
| Jun 22, 2026 | 9.22 | 9.51 | 9.06 | 9.20 | 9.20 | -0.86% | 9,674,959 |
| Jun 18, 2026 | 9.95 | 10.00 | 8.86 | 9.28 | 9.28 | -5.40% | 25,360,040 |
| Jun 17, 2026 | 9.92 | 10.44 | 9.71 | 9.81 | 9.81 | -2.29% | 18,959,400 |
| Jun 16, 2026 | 10.33 | 10.98 | 9.87 | 10.04 | 10.04 | 7.49% | 26,484,566 |
| Jun 15, 2026 | 9.57 | 9.66 | 9.19 | 9.34 | 9.34 | 7.36% | 14,466,249 |
| Jun 12, 2026 | 8.58 | 9.14 | 8.46 | 8.70 | 8.70 | 2.47% | 16,088,311 |
| Jun 11, 2026 | 7.72 | 8.61 | 7.65 | 8.49 | 8.49 | 12.15% | 14,204,542 |
| Jun 10, 2026 | 7.90 | 8.17 | 7.54 | 7.57 | 7.57 | -8.24% | 10,245,197 |
| Jun 9, 2026 | 8.55 | 8.69 | 7.79 | 8.25 | 8.25 | -7.51% | 15,557,886 |
| Jun 8, 2026 | 9.03 | 9.33 | 8.74 | 8.92 | 8.92 | 4.57% | 15,887,967 |
| Jun 5, 2026 | 8.96 | 9.03 | 8.15 | 8.53 | 8.53 | -10.12% | 22,626,653 |
| Jun 4, 2026 | 9.83 | 10.00 | 9.36 | 9.49 | 9.49 | -8.49% | 34,141,113 |
| Jun 3, 2026 | 11.08 | 11.12 | 10.10 | 10.37 | 10.37 | -5.47% | 20,605,425 |
| Jun 2, 2026 | 10.86 | 11.29 | 10.27 | 10.97 | 10.97 | 0.92% | 28,248,756 |
| Jun 1, 2026 | 11.62 | 11.62 | 10.38 | 10.87 | 10.87 | 8.81% | 41,643,546 |
| May 29, 2026 | 8.58 | 10.24 | 8.47 | 9.99 | 9.99 | 16.98% | 31,180,262 |
| May 28, 2026 | 7.93 | 8.77 | 7.71 | 8.54 | 8.54 | 2.15% | 10,766,934 |
| May 27, 2026 | 8.56 | 8.65 | 8.25 | 8.36 | 8.36 | -1.07% | 13,651,071 |
| May 26, 2026 | 8.37 | 9.13 | 8.35 | 8.45 | 8.45 | 10.17% | 18,891,095 |
| May 22, 2026 | 8.65 | 8.76 | 7.38 | 7.67 | 7.67 | -9.55% | 22,015,327 |
| May 21, 2026 | 8.53 | 8.79 | 8.16 | 8.48 | 8.48 | 4.43% | 24,188,033 |
| May 20, 2026 | 8.03 | 8.61 | 7.77 | 8.12 | 8.12 | 4.24% | 22,242,793 |
| May 19, 2026 | 7.41 | 7.94 | 7.20 | 7.79 | 7.79 | 12.41% | 28,337,797 |
| May 18, 2026 | 7.03 | 7.13 | 6.72 | 6.93 | 6.93 | -0.86% | 9,926,299 |
| May 15, 2026 | 6.78 | 7.22 | 6.54 | 6.99 | 6.99 | -2.10% | 10,876,841 |
| May 14, 2026 | 6.30 | 7.37 | 6.30 | 7.14 | 7.14 | 17.63% | 17,928,510 |
| May 13, 2026 | 6.09 | 6.30 | 5.96 | 6.07 | 6.07 | -2.88% | 5,395,290 |
| May 12, 2026 | 6.38 | 6.41 | 6.03 | 6.25 | 6.25 | -4.29% | 5,658,340 |
| May 11, 2026 | 6.70 | 6.85 | 6.24 | 6.53 | 6.53 | -2.68% | 7,126,597 |
| May 8, 2026 | 6.65 | 7.08 | 6.47 | 6.71 | 6.71 | 2.44% | 6,676,069 |
| May 7, 2026 | 6.83 | 7.09 | 6.44 | 6.55 | 6.55 | -5.35% | 7,944,697 |
| May 6, 2026 | 6.75 | 6.94 | 6.68 | 6.92 | 6.92 | 3.59% | 6,441,805 |
| May 5, 2026 | 6.65 | 6.87 | 6.48 | 6.68 | 6.68 | 4.70% | 9,104,891 |
| May 4, 2026 | 6.45 | 6.61 | 6.05 | 6.38 | 6.38 | 1.75% | 8,053,723 |
| May 1, 2026 | 6.05 | 6.40 | 6.01 | 6.27 | 6.27 | 4.15% | 4,646,182 |
| Apr 30, 2026 | 5.95 | 6.11 | 5.71 | 6.02 | 6.02 | 3.26% | 16,774,865 |
| Apr 29, 2026 | 5.93 | 6.04 | 5.72 | 5.83 | 5.83 | -1.35% | 2,574,320 |
| Apr 28, 2026 | 6.01 | 6.07 | 5.83 | 5.91 | 5.91 | -5.44% | 3,229,381 |
| Apr 27, 2026 | 6.05 | 6.48 | 6.04 | 6.25 | 6.25 | 4.17% | 5,032,795 |
| Apr 24, 2026 | 6.14 | 6.22 | 5.93 | 6.00 | 6.00 | 0.50% | 2,942,660 |
| Apr 23, 2026 | 6.04 | 6.23 | 5.85 | 5.97 | 5.97 | -2.77% | 2,568,075 |
| Apr 22, 2026 | 6.01 | 6.28 | 5.98 | 6.14 | 6.14 | 8.87% | 5,091,571 |
| Apr 21, 2026 | 6.16 | 6.32 | 5.54 | 5.64 | 5.64 | -8.59% | 5,557,341 |
| Apr 20, 2026 | 6.12 | 6.28 | 5.94 | 6.17 | 6.17 | -3.74% | 4,506,024 |
| Apr 17, 2026 | 6.57 | 6.68 | 6.29 | 6.41 | 6.41 | -0.62% | 6,493,817 |
| Apr 16, 2026 | 6.63 | 6.64 | 6.16 | 6.45 | 6.45 | -0.92% | 3,943,663 |
| Apr 15, 2026 | 6.35 | 6.65 | 6.35 | 6.51 | 6.51 | 4.16% | 5,563,522 |
| Apr 14, 2026 | 6.84 | 6.88 | 6.20 | 6.25 | 6.25 | -3.85% | 7,664,727 |
| Apr 13, 2026 | 5.98 | 6.53 | 5.96 | 6.50 | 6.50 | 8.15% | 6,992,908 |
| Apr 10, 2026 | 5.95 | 6.20 | 5.88 | 6.01 | 6.01 | 6.75% | 4,480,159 |
| Apr 9, 2026 | 5.26 | 5.71 | 5.18 | 5.63 | 5.63 | 4.84% | 4,462,236 |
| Apr 8, 2026 | 5.24 | 5.47 | 5.12 | 5.37 | 5.37 | 9.82% | 7,048,120 |
| Apr 7, 2026 | 4.94 | 4.94 | 4.51 | 4.89 | 4.89 | -3.17% | 5,140,680 |
| Apr 6, 2026 | 5.05 | 5.38 | 4.96 | 5.05 | 5.05 | 2.02% | 4,111,884 |
| Apr 2, 2026 | 4.94 | 5.11 | 4.82 | 4.95 | 4.95 | -3.51% | 3,666,867 |
| Apr 1, 2026 | 5.20 | 5.35 | 5.10 | 5.13 | 5.13 | 0.79% | 3,774,933 |
| Mar 31, 2026 | 4.86 | 5.20 | 4.81 | 5.09 | 5.09 | 3.46% | 3,477,801 |
| Mar 30, 2026 | 5.18 | 5.18 | 4.68 | 4.92 | 4.92 | -0.61% | 4,230,639 |
| Mar 27, 2026 | 4.73 | 5.03 | 4.65 | 4.95 | 4.95 | 1.43% | 4,013,999 |
| Mar 26, 2026 | 5.25 | 5.51 | 4.84 | 4.88 | 4.88 | -7.40% | 5,699,534 |
| Mar 25, 2026 | 5.50 | 5.72 | 5.13 | 5.27 | 5.27 | -0.38% | 3,947,339 |
| Mar 24, 2026 | 5.33 | 5.48 | 4.98 | 5.29 | 5.29 | - | 5,863,530 |
| Mar 23, 2026 | 5.20 | 5.39 | 4.94 | 5.29 | 5.29 | 1.73% | 5,725,732 |
| Mar 20, 2026 | 5.89 | 5.91 | 5.12 | 5.20 | 5.20 | -11.11% | 18,423,063 |
| Mar 19, 2026 | 5.71 | 6.07 | 5.57 | 5.85 | 5.85 | -8.31% | 7,078,428 |
| Mar 18, 2026 | 5.85 | 6.63 | 5.85 | 6.38 | 6.38 | 5.45% | 8,456,307 |
| Mar 17, 2026 | 6.25 | 6.49 | 5.86 | 6.05 | 6.05 | 2.02% | 6,115,359 |
| Mar 16, 2026 | 5.91 | 6.24 | 5.77 | 5.93 | 5.93 | 11.47% | 6,438,202 |
| Mar 13, 2026 | 5.49 | 5.72 | 5.24 | 5.32 | 5.32 | -1.12% | 4,535,454 |
| Mar 12, 2026 | 6.07 | 6.15 | 5.30 | 5.38 | 5.38 | -7.88% | 7,154,693 |
| Mar 11, 2026 | 5.48 | 6.27 | 5.48 | 5.84 | 5.84 | 9.57% | 10,405,333 |
| Mar 10, 2026 | 5.40 | 5.49 | 5.23 | 5.33 | 5.33 | -0.37% | 3,597,269 |
| Mar 9, 2026 | 4.42 | 5.41 | 4.40 | 5.35 | 5.35 | 23.56% | 8,184,787 |
| Mar 6, 2026 | 4.66 | 4.80 | 4.25 | 4.33 | 4.33 | -11.09% | 3,770,125 |
| Mar 5, 2026 | 5.00 | 5.26 | 4.74 | 4.87 | 4.87 | -3.56% | 4,314,182 |
| Mar 4, 2026 | 5.05 | 5.48 | 4.92 | 5.05 | 5.05 | 8.60% | 7,371,673 |
| Mar 3, 2026 | 4.59 | 4.82 | 4.34 | 4.65 | 4.65 | -4.32% | 3,418,593 |
| Mar 2, 2026 | 4.28 | 5.03 | 4.28 | 4.86 | 4.86 | 19.12% | 7,101,454 |
| Feb 27, 2026 | 4.09 | 4.39 | 4.06 | 4.08 | 4.08 | -4.00% | 1,936,924 |
| Feb 26, 2026 | 4.15 | 4.35 | 4.11 | 4.25 | 4.25 | 2.66% | 1,943,474 |
| Feb 25, 2026 | 4.07 | 4.32 | 4.02 | 4.14 | 4.14 | 4.81% | 2,296,063 |
| Feb 24, 2026 | 3.72 | 3.99 | 3.72 | 3.95 | 3.95 | 4.50% | 1,674,284 |
| Feb 23, 2026 | 4.01 | 4.07 | 3.67 | 3.78 | 3.78 | -11.89% | 3,338,156 |
| Feb 20, 2026 | 3.98 | 4.30 | 3.92 | 4.29 | 4.29 | 6.72% | 2,679,210 |
| Feb 19, 2026 | 4.01 | 4.08 | 3.91 | 4.02 | 4.02 | -1.47% | 2,482,006 |
| Feb 18, 2026 | 4.07 | 4.43 | 3.94 | 4.08 | 4.08 | -3.32% | 2,957,835 |
| Feb 17, 2026 | 4.22 | 4.37 | 3.99 | 4.22 | 4.22 | -2.31% | 2,041,540 |
| Feb 13, 2026 | 4.30 | 4.73 | 4.21 | 4.32 | 4.32 | 1.41% | 2,771,545 |
| Feb 12, 2026 | 4.67 | 4.90 | 4.13 | 4.26 | 4.26 | -6.17% | 3,599,132 |
| Feb 11, 2026 | 4.62 | 4.63 | 4.15 | 4.54 | 4.54 | -1.94% | 2,772,144 |
| Feb 10, 2026 | 4.71 | 4.99 | 4.52 | 4.63 | 4.63 | -5.32% | 2,770,627 |
| Feb 9, 2026 | 4.78 | 5.12 | 4.48 | 4.89 | 4.89 | -0.81% | 3,175,728 |
| Feb 6, 2026 | 5.01 | 5.05 | 4.65 | 4.93 | 4.93 | 5.57% | 4,091,825 |
| Feb 5, 2026 | 4.88 | 5.00 | 4.32 | 4.67 | 4.67 | -9.14% | 5,312,851 |
| Feb 4, 2026 | 5.09 | 5.15 | 4.64 | 5.14 | 5.14 | -0.19% | 5,669,249 |
| Feb 3, 2026 | 5.73 | 5.78 | 4.92 | 5.15 | 5.15 | -3.74% | 9,211,500 |