Hyperliquid Strategies Inc. (PURR)
NASDAQ: PURR · Real-Time Price · USD
4.130
+0.180 (4.56%)
Feb 25, 2026, 4:00 PM EST - Market closed
Hyperliquid Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 4.07 | 4.30 | 4.02 | 4.31 | - | 9.11% | 1,536,475 |
| Feb 24, 2026 | 3.72 | 3.99 | 3.72 | 3.95 | 3.95 | 4.50% | 1,668,149 |
| Feb 23, 2026 | 4.01 | 4.07 | 3.67 | 3.78 | 3.78 | -11.89% | 3,296,395 |
| Feb 20, 2026 | 3.98 | 4.30 | 3.92 | 4.29 | 4.29 | 6.72% | 2,658,398 |
| Feb 19, 2026 | 4.01 | 4.08 | 3.91 | 4.02 | 4.02 | -1.47% | 2,477,754 |
| Feb 18, 2026 | 4.07 | 4.43 | 3.94 | 4.08 | 4.08 | -3.32% | 2,937,646 |
| Feb 17, 2026 | 4.22 | 4.37 | 3.99 | 4.22 | 4.22 | -2.31% | 2,028,387 |
| 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% | 3,573,152 |
| Feb 11, 2026 | 4.62 | 4.63 | 4.15 | 4.54 | 4.54 | -1.94% | 2,701,219 |
| Feb 10, 2026 | 4.71 | 4.99 | 4.52 | 4.63 | 4.63 | -5.32% | 2,755,422 |
| Feb 9, 2026 | 4.78 | 5.12 | 4.48 | 4.89 | 4.89 | -0.81% | 3,134,268 |
| Feb 6, 2026 | 5.01 | 5.05 | 4.65 | 4.93 | 4.93 | 5.57% | 4,004,656 |
| Feb 5, 2026 | 4.88 | 5.00 | 4.32 | 4.67 | 4.67 | -9.14% | 4,960,901 |
| Feb 4, 2026 | 5.09 | 5.15 | 4.64 | 5.14 | 5.14 | -0.19% | 5,482,551 |
| Feb 3, 2026 | 5.73 | 5.78 | 4.92 | 5.15 | 5.15 | -3.74% | 9,048,401 |
| Feb 2, 2026 | 4.60 | 5.36 | 4.56 | 5.35 | 5.35 | 17.84% | 6,564,414 |
| Jan 30, 2026 | 4.21 | 4.72 | 3.98 | 4.54 | 4.54 | 3.89% | 4,618,856 |
| 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 |