Hyperliquid Strategies Inc. (PURR)
NASDAQ: PURR · Real-Time Price · USD
11.85
+0.24 (2.07%)
At close: Sep 14, 2026, 4:00 PM EDT
11.67
-0.18 (-1.52%)
Pre-market: Sep 15, 2026, 7:29 AM EDT
Hyperliquid Strategies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 11.42 | 12.26 | 11.25 | 11.85 | 11.85 | 2.07% | 16,206,489 |
| 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 |
| Aug 13, 2026 | 6.78 | 7.03 | 6.71 | 6.82 | 6.82 | 1.04% | 4,456,814 |
| Aug 12, 2026 | 6.78 | 6.94 | 6.67 | 6.75 | 6.75 | 2.74% | 5,400,502 |
| Aug 11, 2026 | 6.65 | 6.67 | 6.53 | 6.57 | 6.57 | -0.45% | 4,858,530 |
| Aug 10, 2026 | 6.77 | 6.77 | 6.53 | 6.60 | 6.60 | -3.08% | 5,715,421 |
| Aug 7, 2026 | 6.82 | 6.92 | 6.63 | 6.81 | 6.81 | 2.10% | 5,943,455 |
| Aug 6, 2026 | 6.50 | 6.91 | 6.45 | 6.67 | 6.67 | -2.20% | 4,991,971 |
| Aug 5, 2026 | 6.94 | 7.09 | 6.73 | 6.82 | 6.82 | 0.15% | 7,457,906 |
| Aug 4, 2026 | 6.70 | 6.84 | 6.57 | 6.81 | 6.81 | 3.50% | 7,525,308 |
| 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 |