Hyperliquid Strategies Inc. (PURR)
NASDAQ: PURR · Real-Time Price · USD
5.05
+0.10 (2.02%)
At close: Apr 6, 2026, 4:00 PM EDT
5.04
-0.01 (-0.20%)
After-hours: Apr 6, 2026, 7:57 PM EDT
Hyperliquid Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 5.05 | 5.38 | 4.96 | 5.05 | 5.05 | 2.02% | 4,031,001 |
| Apr 2, 2026 | 4.94 | 5.11 | 4.82 | 4.95 | 4.95 | -3.51% | 3,665,473 |
| Apr 1, 2026 | 5.20 | 5.35 | 5.10 | 5.13 | 5.13 | 0.79% | 3,685,945 |
| Mar 31, 2026 | 4.86 | 5.20 | 4.81 | 5.09 | 5.09 | 3.46% | 3,451,320 |
| Mar 30, 2026 | 5.18 | 5.18 | 4.68 | 4.92 | 4.92 | -0.61% | 4,221,835 |
| Mar 27, 2026 | 4.73 | 5.03 | 4.65 | 4.95 | 4.95 | 1.43% | 3,991,788 |
| Mar 26, 2026 | 5.25 | 5.51 | 4.84 | 4.88 | 4.88 | -7.40% | 5,625,408 |
| Mar 25, 2026 | 5.50 | 5.72 | 5.13 | 5.27 | 5.27 | -0.38% | 3,941,645 |
| 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 |