Hyperliquid Strategies Inc. (PURR)
NASDAQ: PURR · Real-Time Price · USD
5.90
-0.01 (-0.17%)
Apr 29, 2026, 9:37 AM EDT - Market open
Hyperliquid Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.01 | 6.07 | 5.83 | 5.91 | 5.91 | -5.44% | 3,226,298 |
| 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 |
| Feb 2, 2026 | 4.60 | 5.36 | 4.56 | 5.35 | 5.35 | 17.84% | 6,907,226 |
| Jan 30, 2026 | 4.21 | 4.72 | 3.98 | 4.54 | 4.54 | 3.89% | 4,623,785 |
| Jan 29, 2026 | 4.77 | 5.10 | 4.19 | 4.37 | 4.37 | -6.02% | 4,806,368 |
| Jan 28, 2026 | 5.01 | 5.12 | 4.32 | 4.65 | 4.65 | 6.90% | 5,834,948 |
| Jan 27, 2026 | 4.05 | 4.63 | 4.05 | 4.35 | 4.35 | 16.31% | 8,002,161 |
| Jan 26, 2026 | 3.51 | 3.79 | 3.31 | 3.74 | 3.74 | 6.55% | 3,534,839 |
| Jan 23, 2026 | 3.41 | 3.65 | 3.26 | 3.51 | 3.51 | 3.24% | 1,943,707 |
| Jan 22, 2026 | 3.38 | 3.53 | 3.37 | 3.40 | 3.40 | 1.19% | 495,060 |
| Jan 21, 2026 | 3.48 | 3.54 | 3.24 | 3.36 | 3.36 | -3.45% | 1,130,148 |
| Jan 20, 2026 | 3.63 | 3.68 | 3.40 | 3.48 | 3.48 | -6.20% | 2,443,751 |
| Jan 16, 2026 | 3.75 | 3.83 | 3.55 | 3.71 | 3.71 | 1.64% | 1,651,353 |
| Jan 15, 2026 | 3.85 | 3.85 | 3.59 | 3.65 | 3.65 | -2.41% | 1,237,529 |
| Jan 14, 2026 | 3.75 | 3.90 | 3.66 | 3.74 | 3.74 | -0.27% | 2,209,425 |
| Jan 13, 2026 | 3.45 | 3.76 | 3.36 | 3.75 | 3.75 | 8.70% | 2,603,530 |
| Jan 12, 2026 | 3.49 | 3.65 | 3.28 | 3.45 | 3.45 | -2.82% | 1,318,709 |
| Jan 9, 2026 | 3.53 | 3.71 | 3.48 | 3.55 | 3.55 | -0.84% | 621,105 |
| Jan 8, 2026 | 3.75 | 3.85 | 3.46 | 3.58 | 3.58 | -4.79% | 965,684 |
| Jan 7, 2026 | 3.74 | 3.80 | 3.53 | 3.76 | 3.76 | 1.08% | 1,450,635 |
| Jan 6, 2026 | 3.38 | 3.80 | 3.35 | 3.72 | 3.72 | 8.14% | 1,700,268 |
| Jan 5, 2026 | 3.62 | 3.76 | 3.37 | 3.44 | 3.44 | - | 2,076,703 |
| Jan 2, 2026 | 3.53 | 3.58 | 3.29 | 3.44 | 3.44 | -3.37% | 664,676 |
| Dec 31, 2025 | 3.47 | 3.59 | 3.32 | 3.56 | 3.56 | 5.64% | 1,095,769 |
| Dec 30, 2025 | 3.15 | 3.46 | 3.06 | 3.37 | 3.37 | 8.71% | 1,256,878 |
| Dec 29, 2025 | 3.26 | 3.43 | 3.01 | 3.10 | 3.10 | -4.91% | 1,579,687 |
| Dec 26, 2025 | 3.29 | 3.31 | 3.20 | 3.26 | 3.26 | 1.56% | 780,314 |
| Dec 24, 2025 | 3.35 | 3.35 | 3.16 | 3.21 | 3.21 | -3.31% | 519,421 |
| Dec 23, 2025 | 3.36 | 3.46 | 3.26 | 3.32 | 3.32 | -1.48% | 584,746 |
| Dec 22, 2025 | 3.47 | 3.47 | 3.29 | 3.37 | 3.37 | -1.17% | 559,909 |
| Dec 19, 2025 | 3.25 | 3.44 | 3.17 | 3.41 | 3.41 | 7.23% | 1,000,317 |
| Dec 18, 2025 | 3.41 | 3.60 | 3.15 | 3.18 | 3.18 | -6.74% | 1,380,881 |
| Dec 17, 2025 | 3.54 | 3.54 | 3.25 | 3.41 | 3.41 | -1.73% | 896,816 |
| Dec 16, 2025 | 3.19 | 3.62 | 3.19 | 3.47 | 3.47 | 7.43% | 1,582,582 |
| Dec 15, 2025 | 3.46 | 3.56 | 3.17 | 3.23 | 3.23 | -7.71% | 1,522,518 |
| Dec 12, 2025 | 3.48 | 3.60 | 3.21 | 3.50 | 3.50 | 2.34% | 1,983,815 |
| Dec 11, 2025 | 3.72 | 3.80 | 3.41 | 3.42 | 3.42 | -9.04% | 1,608,396 |
| Dec 10, 2025 | 3.92 | 3.97 | 3.67 | 3.76 | 3.76 | -2.59% | 1,147,861 |
| Dec 9, 2025 | 3.70 | 4.08 | 3.33 | 3.86 | 3.86 | 4.32% | 2,409,260 |
| Dec 8, 2025 | 3.75 | 3.91 | 3.42 | 3.70 | 3.70 | 0.54% | 1,411,317 |
| Dec 5, 2025 | 3.75 | 3.75 | 3.45 | 3.68 | 3.68 | 2.22% | 1,289,417 |
| Dec 4, 2025 | 3.99 | 4.00 | 3.40 | 3.60 | 3.60 | -7.69% | 2,108,592 |