Hyperliquid Strategies Inc. (PURR)

NASDAQ: PURR · Real-Time Price · USD

8.78

+0.10 (1.15%)

At close: Oct 23, 2026, 4:00 PM EDT

8.82

+0.04 (0.46%)

After-hours: Oct 23, 2026, 7:59 PM EDT

Hyperliquid Strategies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	8.60	9.00	8.55	8.78	8.78	1.15%	11,264,066
Oct 22, 2026	8.96	9.14	8.47	8.68	8.68	-9.77%	13,994,126
Oct 21, 2026	9.50	9.85	9.22	9.62	9.62	5.14%	10,244,203
Oct 20, 2026	8.80	9.54	8.80	9.15	9.15	2.01%	11,884,374
Oct 19, 2026	9.26	9.36	8.95	8.97	8.97	-1.10%	7,521,455
Oct 16, 2026	9.61	9.73	8.98	9.07	9.07	-7.45%	11,768,373
Oct 15, 2026	9.00	9.85	8.95	9.80	9.80	3.48%	13,258,865
Oct 14, 2026	9.92	10.10	9.47	9.47	9.47	-7.43%	11,843,605
Oct 13, 2026	10.15	10.34	10.11	10.23	10.23	-1.63%	12,902,689
Oct 12, 2026	11.00	11.22	10.28	10.40	10.40	-6.39%	13,128,484
Oct 9, 2026	11.47	11.56	11.07	11.11	11.11	-1.68%	8,876,754
Oct 8, 2026	11.41	11.58	10.92	11.30	11.30	-3.67%	14,181,876
Oct 7, 2026	11.93	12.07	11.60	11.73	11.73	-6.16%	10,163,985
Oct 6, 2026	12.83	12.96	12.34	12.50	12.50	-3.25%	10,070,776
Oct 5, 2026	12.49	13.05	12.43	12.92	12.92	8.66%	15,804,472
Oct 2, 2026	12.52	12.85	11.71	11.89	11.89	-1.16%	17,026,268
Oct 1, 2026	12.12	12.40	11.85	12.03	12.03	-1.96%	11,521,382
Sep 30, 2026	12.37	12.55	11.98	12.27	12.27	2.94%	15,898,050
Sep 29, 2026	12.47	12.49	11.83	11.92	11.92	-1.32%	14,615,192
Sep 28, 2026	12.51	12.67	11.93	12.08	12.08	-5.99%	18,342,940
Sep 25, 2026	13.98	13.98	12.65	12.85	12.85	-8.80%	31,488,725
Sep 24, 2026	13.46	14.36	13.18	14.09	14.09	1.08%	21,195,431
Sep 23, 2026	13.70	14.20	13.47	13.94	13.94	-0.07%	23,196,248
Sep 22, 2026	13.64	14.27	13.36	13.95	13.95	2.95%	20,880,388
Sep 21, 2026	14.65	14.76	13.49	13.55	13.55	-3.83%	34,001,766
Sep 18, 2026	13.82	14.47	13.23	14.09	14.09	9.82%	57,706,634
Sep 17, 2026	12.10	12.92	12.03	12.83	12.83	12.15%	30,340,302
Sep 16, 2026	11.21	11.87	10.83	11.44	11.44	2.14%	15,350,274
Sep 15, 2026	11.33	11.66	10.55	11.20	11.20	-5.49%	21,585,974
Sep 14, 2026	11.42	12.26	11.25	11.85	11.85	2.07%	16,249,049
Sep 11, 2026	11.20	12.54	11.12	11.61	11.61	5.45%	22,047,879
Sep 10, 2026	11.58	11.97	10.96	11.01	11.01	-8.48%	23,343,871
Sep 9, 2026	12.64	12.74	11.88	12.03	12.03	0.84%	23,174,600
Sep 8, 2026	11.73	12.41	11.43	11.93	11.93	-2.05%	17,521,704
Sep 4, 2026	12.39	12.55	11.40	12.18	12.18	-4.62%	27,356,847
Sep 3, 2026	11.65	12.93	11.54	12.77	12.77	12.81%	36,490,638
Sep 2, 2026	11.23	11.76	10.93	11.32	11.32	-0.31%	18,221,904
Sep 1, 2026	11.73	11.86	11.02	11.36	11.36	-7.31%	24,313,928
Aug 31, 2026	12.19	12.62	11.22	12.25	12.25	5.51%	40,605,509
Aug 28, 2026	12.68	13.86	11.57	11.61	11.61	-9.51%	38,014,846
Aug 27, 2026	12.18	14.14	11.96	12.83	12.83	10.99%	42,837,026
Aug 26, 2026	11.59	11.92	11.19	11.56	11.56	-2.61%	19,635,543
Aug 25, 2026	10.51	12.10	10.43	11.87	11.87	11.56%	29,871,302
Aug 24, 2026	10.97	11.40	10.42	10.64	10.64	0.57%	28,472,072
Aug 21, 2026	10.52	11.27	10.43	10.58	10.58	4.96%	36,045,224
Aug 20, 2026	9.55	10.28	8.88	10.08	10.08	7.35%	45,428,059
Aug 19, 2026	7.26	9.44	6.89	9.39	9.39	30.42%	62,000,006
Aug 18, 2026	6.97	7.37	6.91	7.20	7.20	0.70%	9,727,842
Aug 17, 2026	7.26	7.32	7.06	7.15	7.15	7.04%	9,720,261
Aug 14, 2026	6.76	6.83	6.56	6.68	6.68	-2.05%	5,438,709