Hyperliquid Strategies Inc. (PURR)
NASDAQ: PURR · Real-Time Price · USD
6.82
+0.01 (0.15%)
At close: Aug 5, 2026, 4:00 PM EDT
6.79
-0.03 (-0.44%)
After-hours: Aug 5, 2026, 7:34 PM EDT
Hyperliquid Strategies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 6.94 | 7.09 | 6.73 | 6.82 | 6.82 | 0.15% | 6,737,307 |
| Aug 4, 2026 | 6.70 | 6.84 | 6.57 | 6.81 | 6.81 | 3.50% | 7,514,623 |
| Aug 3, 2026 | 6.34 | 6.71 | 6.17 | 6.58 | 6.58 | 5.96% | 8,229,916 |
| Jul 31, 2026 | 6.38 | 6.44 | 6.14 | 6.21 | 6.21 | -1.43% | 9,115,327 |
| Jul 30, 2026 | 6.10 | 6.33 | 6.06 | 6.30 | 6.30 | 5.53% | 5,268,804 |
| Jul 29, 2026 | 6.03 | 6.29 | 5.94 | 5.97 | 5.97 | -3.08% | 9,171,062 |
| Jul 28, 2026 | 6.00 | 6.19 | 5.80 | 6.16 | 6.16 | -2.84% | 9,558,776 |
| Jul 27, 2026 | 6.36 | 6.42 | 6.11 | 6.34 | 6.34 | 2.42% | 7,693,240 |
| Jul 24, 2026 | 6.56 | 6.56 | 6.18 | 6.19 | 6.19 | -4.92% | 7,675,517 |
| Jul 23, 2026 | 6.75 | 6.91 | 6.47 | 6.51 | 6.51 | -4.96% | 7,545,540 |
| Jul 22, 2026 | 6.80 | 7.13 | 6.75 | 6.85 | 6.85 | -3.25% | 8,290,031 |
| Jul 21, 2026 | 7.05 | 7.25 | 6.92 | 7.08 | 7.08 | 0.43% | 9,343,952 |
| Jul 20, 2026 | 6.67 | 7.11 | 6.65 | 7.05 | 7.05 | 5.54% | 7,517,390 |
| Jul 17, 2026 | 6.42 | 6.91 | 6.31 | 6.68 | 6.68 | -1.47% | 10,110,972 |
| Jul 16, 2026 | 7.39 | 7.53 | 6.74 | 6.78 | 6.78 | -10.91% | 14,712,035 |
| Jul 15, 2026 | 7.54 | 7.76 | 7.35 | 7.61 | 7.61 | 3.54% | 8,828,988 |
| Jul 14, 2026 | 7.36 | 7.53 | 7.14 | 7.35 | 7.35 | 2.65% | 9,929,947 |
| Jul 13, 2026 | 7.35 | 7.43 | 7.00 | 7.16 | 7.16 | -5.17% | 8,349,720 |
| Jul 10, 2026 | 8.03 | 8.21 | 7.50 | 7.55 | 7.55 | -0.13% | 8,901,893 |
| Jul 9, 2026 | 7.78 | 8.11 | 7.48 | 7.56 | 7.56 | -2.83% | 8,506,828 |
| Jul 8, 2026 | 7.89 | 8.11 | 7.60 | 7.78 | 7.78 | -4.89% | 10,746,193 |
| Jul 7, 2026 | 8.70 | 8.92 | 7.98 | 8.18 | 8.18 | -7.26% | 14,609,528 |
| Jul 6, 2026 | 8.18 | 8.98 | 8.07 | 8.82 | 8.82 | 9.57% | 8,723,155 |
| Jul 2, 2026 | 8.48 | 9.04 | 7.95 | 8.05 | 8.05 | -1.95% | 11,961,352 |
| Jul 1, 2026 | 7.70 | 8.48 | 7.64 | 8.21 | 8.21 | 4.32% | 8,410,665 |
| Jun 30, 2026 | 8.31 | 8.38 | 7.75 | 7.87 | 7.87 | -7.08% | 10,259,437 |
| Jun 29, 2026 | 8.72 | 8.86 | 8.08 | 8.47 | 8.47 | -3.09% | 11,077,910 |
| Jun 26, 2026 | 7.95 | 8.79 | 7.80 | 8.74 | 8.74 | 8.98% | 33,171,076 |
| Jun 25, 2026 | 8.02 | 8.19 | 7.55 | 8.02 | 8.02 | 1.52% | 13,417,934 |
| Jun 24, 2026 | 8.00 | 8.02 | 7.72 | 7.90 | 7.90 | -2.95% | 12,190,721 |
| Jun 23, 2026 | 8.60 | 8.86 | 8.14 | 8.14 | 8.14 | -11.52% | 16,249,456 |
| Jun 22, 2026 | 9.22 | 9.51 | 9.06 | 9.20 | 9.20 | -0.86% | 9,832,561 |
| Jun 18, 2026 | 9.95 | 10.00 | 8.86 | 9.28 | 9.28 | -5.40% | 25,381,038 |
| Jun 17, 2026 | 9.92 | 10.44 | 9.71 | 9.81 | 9.81 | -2.29% | 18,959,400 |
| Jun 16, 2026 | 10.33 | 10.98 | 9.87 | 10.04 | 10.04 | 7.49% | 26,484,566 |
| Jun 15, 2026 | 9.57 | 9.66 | 9.19 | 9.34 | 9.34 | 7.36% | 14,466,249 |
| Jun 12, 2026 | 8.58 | 9.14 | 8.46 | 8.70 | 8.70 | 2.47% | 16,088,311 |
| Jun 11, 2026 | 7.72 | 8.61 | 7.65 | 8.49 | 8.49 | 12.15% | 14,204,542 |
| Jun 10, 2026 | 7.90 | 8.17 | 7.54 | 7.57 | 7.57 | -8.24% | 10,245,197 |
| Jun 9, 2026 | 8.55 | 8.69 | 7.79 | 8.25 | 8.25 | -7.51% | 15,557,886 |
| Jun 8, 2026 | 9.03 | 9.33 | 8.74 | 8.92 | 8.92 | 4.57% | 15,887,967 |
| Jun 5, 2026 | 8.96 | 9.03 | 8.15 | 8.53 | 8.53 | -10.12% | 22,626,653 |
| Jun 4, 2026 | 9.83 | 10.00 | 9.36 | 9.49 | 9.49 | -8.49% | 34,141,113 |
| Jun 3, 2026 | 11.08 | 11.12 | 10.10 | 10.37 | 10.37 | -5.47% | 20,605,425 |
| Jun 2, 2026 | 10.86 | 11.29 | 10.27 | 10.97 | 10.97 | 0.92% | 28,248,756 |
| Jun 1, 2026 | 11.62 | 11.62 | 10.38 | 10.87 | 10.87 | 8.81% | 41,643,546 |
| May 29, 2026 | 8.58 | 10.24 | 8.47 | 9.99 | 9.99 | 16.98% | 31,180,262 |
| May 28, 2026 | 7.93 | 8.77 | 7.71 | 8.54 | 8.54 | 2.15% | 10,766,934 |
| May 27, 2026 | 8.56 | 8.65 | 8.25 | 8.36 | 8.36 | -1.07% | 13,651,071 |
| May 26, 2026 | 8.37 | 9.13 | 8.35 | 8.45 | 8.45 | 10.17% | 18,891,095 |