Hyperliquid Strategies Inc. (PURR)
NASDAQ: PURR · Real-Time Price · USD
6.00
+0.03 (0.50%)
At close: Apr 24, 2026, 4:00 PM EDT
6.08
+0.08 (1.33%)
Pre-market: Apr 27, 2026, 5:44 AM EDT
Hyperliquid Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.14 | 6.22 | 5.93 | 6.00 | 6.00 | 0.50% | 2,923,291 |
| Apr 23, 2026 | 6.04 | 6.23 | 5.85 | 5.97 | 5.97 | -2.77% | 2,562,346 |
| Apr 22, 2026 | 6.01 | 6.28 | 5.98 | 6.14 | 6.14 | 8.87% | 5,078,005 |
| Apr 21, 2026 | 6.16 | 6.32 | 5.54 | 5.64 | 5.64 | -8.59% | 5,521,301 |
| Apr 20, 2026 | 6.12 | 6.28 | 5.94 | 6.17 | 6.17 | -3.74% | 4,448,845 |
| Apr 17, 2026 | 6.57 | 6.68 | 6.29 | 6.41 | 6.41 | -0.62% | 6,486,866 |
| Apr 16, 2026 | 6.63 | 6.64 | 6.16 | 6.45 | 6.45 | -0.92% | 3,851,049 |
| Apr 15, 2026 | 6.35 | 6.65 | 6.35 | 6.51 | 6.51 | 4.16% | 5,529,202 |
| Apr 14, 2026 | 6.84 | 6.88 | 6.20 | 6.25 | 6.25 | -3.85% | 7,657,703 |
| 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 |
| Mar 25, 2026 | 5.50 | 5.72 | 5.13 | 5.27 | 5.27 | -0.38% | 3,947,339 |
| 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 |