Hyperliquid Strategies Inc. (PURR)
NASDAQ: PURR · Real-Time Price · USD
8.53
-0.96 (-10.12%)
At close: Jun 5, 2026, 4:00 PM EDT
8.65
+0.12 (1.43%)
After-hours: Jun 5, 2026, 7:59 PM EDT
Hyperliquid Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.96 | 9.03 | 8.15 | 8.53 | 8.53 | -10.12% | 22,378,020 |
| Jun 4, 2026 | 9.83 | 10.00 | 9.36 | 9.49 | 9.49 | -8.49% | 25,851,562 |
| Jun 3, 2026 | 11.08 | 11.12 | 10.10 | 10.37 | 10.37 | -5.47% | 20,054,043 |
| Jun 2, 2026 | 10.86 | 11.29 | 10.27 | 10.97 | 10.97 | 0.92% | 27,628,978 |
| Jun 1, 2026 | 11.62 | 11.62 | 10.38 | 10.87 | 10.87 | 8.81% | 41,092,188 |
| May 29, 2026 | 8.58 | 10.24 | 8.47 | 9.99 | 9.99 | 16.98% | 30,887,025 |
| May 28, 2026 | 7.93 | 8.77 | 7.71 | 8.54 | 8.54 | 2.15% | 10,676,170 |
| May 27, 2026 | 8.56 | 8.65 | 8.25 | 8.36 | 8.36 | -1.07% | 13,501,553 |
| May 26, 2026 | 8.37 | 9.13 | 8.35 | 8.45 | 8.45 | 10.17% | 17,218,679 |
| May 22, 2026 | 8.65 | 8.76 | 7.38 | 7.67 | 7.67 | -9.55% | 21,831,772 |
| May 21, 2026 | 8.53 | 8.79 | 8.16 | 8.48 | 8.48 | 4.43% | 23,678,731 |
| May 20, 2026 | 8.03 | 8.61 | 7.77 | 8.12 | 8.12 | 4.24% | 19,915,795 |
| May 19, 2026 | 7.41 | 7.94 | 7.20 | 7.79 | 7.79 | 12.41% | 27,423,754 |
| May 18, 2026 | 7.03 | 7.13 | 6.72 | 6.93 | 6.93 | -0.86% | 8,224,687 |
| 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 |