Hyperliquid Strategies Inc. (PURR)
NASDAQ: PURR · Real-Time Price · USD
5.14
-0.01 (-0.19%)
At close: Feb 4, 2026, 4:00 PM EST
5.01
-0.13 (-2.53%)
Pre-market: Feb 5, 2026, 7:01 AM EST
Hyperliquid Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |