Hyperliquid Strategies, Inc PURR
NASDAQ · United States · Finance
$12.23-0.04 (-0.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.12 | -1.22% | $12.10 | $12.40 | $11.89 | 6.32M |
| 2026-09-30 | $12.27 | +2.94% | $12.37 | $12.55 | $11.98 | 15.84M |
| 2026-09-29 | $11.92 | -1.32% | $12.47 | $12.49 | $11.83 | 14.62M |
| 2026-09-28 | $12.08 | -5.99% | $12.51 | $12.67 | $11.93 | 18.34M |
| 2026-09-25 | $12.85 | -8.80% | $13.98 | $13.98 | $12.65 | 31.49M |
| 2026-09-24 | $14.09 | +1.08% | $13.46 | $14.36 | $13.18 | 21.20M |
| 2026-09-23 | $13.94 | -0.07% | $13.70 | $14.20 | $13.47 | 23.20M |
| 2026-09-22 | $13.95 | +2.95% | $13.64 | $14.27 | $13.36 | 20.88M |
| 2026-09-21 | $13.55 | -3.83% | $14.65 | $14.76 | $13.49 | 34.00M |
| 2026-09-18 | $14.09 | +9.82% | $13.82 | $14.47 | $13.23 | 57.71M |
| 2026-09-17 | $12.83 | +12.15% | $12.10 | $12.92 | $12.03 | 30.34M |
| 2026-09-16 | $11.44 | +2.14% | $11.21 | $11.87 | $10.83 | 15.35M |
| 2026-09-15 | $11.20 | -5.49% | $11.33 | $11.66 | $10.55 | 21.59M |
| 2026-09-14 | $11.85 | +2.07% | $11.42 | $12.26 | $11.25 | 16.25M |
| 2026-09-11 | $11.61 | +5.45% | $11.20 | $12.53 | $11.12 | 22.05M |
| 2026-09-10 | $11.01 | -8.48% | $11.57 | $11.97 | $10.96 | 23.34M |
| 2026-09-09 | $12.03 | +0.84% | $12.64 | $12.74 | $11.88 | 23.17M |
| 2026-09-08 | $11.93 | -2.05% | $11.73 | $12.41 | $11.43 | 17.52M |
| 2026-09-04 | $12.18 | -4.62% | $12.39 | $12.55 | $11.40 | 27.36M |
| 2026-09-03 | $12.77 | +12.81% | $11.65 | $12.93 | $11.54 | 36.49M |
| 2026-09-02 | $11.32 | -0.31% | $11.23 | $11.76 | $10.93 | 18.22M |
| 2026-09-01 | $11.35 | -7.31% | $11.73 | $11.86 | $11.02 | 24.31M |
| 2026-08-31 | $12.25 | +5.51% | $12.19 | $12.62 | $11.22 | 40.61M |
| 2026-08-28 | $11.61 | -9.51% | $12.68 | $13.86 | $11.57 | 38.01M |
| 2026-08-27 | $12.83 | +10.99% | $12.18 | $14.14 | $11.96 | 42.84M |
| 2026-08-26 | $11.56 | -2.61% | $11.59 | $11.92 | $11.19 | 19.64M |
| 2026-08-25 | $11.87 | +11.56% | $10.51 | $12.10 | $10.43 | 29.87M |
| 2026-08-24 | $10.64 | +0.57% | $10.97 | $11.40 | $10.42 | 28.47M |
| 2026-08-21 | $10.58 | +4.96% | $10.52 | $11.27 | $10.43 | 36.05M |
| 2026-08-20 | $10.08 | +7.35% | $9.55 | $10.28 | $8.88 | 45.43M |
| 2026-08-19 | $9.39 | +30.42% | $7.26 | $9.44 | $6.89 | 62.00M |
| 2026-08-18 | $7.20 | +0.70% | $6.97 | $7.37 | $6.91 | 9.73M |
| 2026-08-17 | $7.15 | +7.04% | $7.26 | $7.32 | $7.06 | 9.72M |
| 2026-08-14 | $6.68 | -2.05% | $6.76 | $6.83 | $6.56 | 5.44M |
| 2026-08-13 | $6.82 | +1.04% | $6.78 | $7.03 | $6.71 | 4.46M |
| 2026-08-12 | $6.75 | +2.74% | $6.78 | $6.94 | $6.66 | 5.40M |
| 2026-08-11 | $6.57 | -0.45% | $6.65 | $6.66 | $6.53 | 4.86M |
| 2026-08-10 | $6.60 | -3.08% | $6.77 | $6.77 | $6.53 | 5.72M |
| 2026-08-07 | $6.81 | +2.10% | $6.82 | $6.92 | $6.63 | 5.94M |
| 2026-08-06 | $6.67 | -2.20% | $6.50 | $6.91 | $6.45 | 4.99M |
| 2026-08-05 | $6.82 | +0.15% | $6.94 | $7.09 | $6.73 | 7.46M |
| 2026-08-04 | $6.81 | +3.50% | $6.70 | $6.84 | $6.57 | 7.53M |
| 2026-08-03 | $6.58 | +5.96% | $6.34 | $6.70 | $6.17 | 8.23M |
| 2026-07-31 | $6.21 | -1.43% | $6.38 | $6.44 | $6.14 | 9.12M |
| 2026-07-30 | $6.30 | +5.53% | $6.10 | $6.33 | $6.06 | 5.27M |
| 2026-07-29 | $5.97 | -3.08% | $6.03 | $6.28 | $5.94 | 9.17M |
| 2026-07-28 | $6.16 | -2.84% | $6.00 | $6.19 | $5.80 | 9.56M |
| 2026-07-27 | $6.34 | +2.42% | $6.36 | $6.42 | $6.11 | 7.69M |
| 2026-07-24 | $6.19 | -4.92% | $6.56 | $6.56 | $6.18 | 7.68M |
| 2026-07-23 | $6.51 | -4.96% | $6.75 | $6.91 | $6.47 | 7.55M |
| 2026-07-22 | $6.85 | -3.25% | $6.80 | $7.13 | $6.75 | 8.29M |
| 2026-07-21 | $7.08 | +0.43% | $7.05 | $7.25 | $6.91 | 9.34M |
| 2026-07-20 | $7.05 | +5.54% | $6.67 | $7.11 | $6.65 | 7.52M |
| 2026-07-17 | $6.68 | -1.47% | $6.41 | $6.91 | $6.31 | 10.11M |
| 2026-07-16 | $6.78 | -10.91% | $7.39 | $7.53 | $6.74 | 14.71M |
| 2026-07-15 | $7.61 | +3.54% | $7.54 | $7.76 | $7.35 | 8.83M |
| 2026-07-14 | $7.35 | +2.65% | $7.36 | $7.53 | $7.14 | 9.93M |
| 2026-07-13 | $7.16 | -5.17% | $7.35 | $7.43 | $7.00 | 8.35M |
| 2026-07-10 | $7.55 | -0.13% | $8.03 | $8.21 | $7.50 | 8.90M |
| 2026-07-09 | $7.56 | -2.83% | $7.78 | $8.10 | $7.47 | 8.51M |
| 2026-07-08 | $7.78 | -4.89% | $7.89 | $8.11 | $7.60 | 10.75M |
| 2026-07-07 | $8.18 | -7.26% | $8.70 | $8.92 | $7.97 | 14.61M |
| 2026-07-06 | $8.82 | +9.57% | $8.18 | $8.98 | $8.06 | 8.72M |
| 2026-07-02 | $8.05 | -1.95% | $8.48 | $9.03 | $7.95 | 11.96M |
| 2026-07-01 | $8.21 | +4.32% | $7.70 | $8.48 | $7.64 | 8.41M |
| 2026-06-30 | $7.87 | -7.08% | $8.31 | $8.38 | $7.75 | 10.26M |
| 2026-06-29 | $8.47 | -3.09% | $8.72 | $8.86 | $8.08 | 11.08M |
| 2026-06-26 | $8.74 | +8.98% | $7.95 | $8.78 | $7.80 | 33.17M |
| 2026-06-25 | $8.02 | +1.52% | $8.02 | $8.19 | $7.55 | 13.42M |
| 2026-06-24 | $7.90 | -2.95% | $8.00 | $8.02 | $7.72 | 12.19M |
| 2026-06-23 | $8.14 | -11.52% | $8.60 | $8.85 | $8.14 | 16.25M |
| 2026-06-22 | $9.20 | -0.86% | $9.22 | $9.51 | $9.06 | 9.83M |
| 2026-06-18 | $9.28 | -5.40% | $9.95 | $10.00 | $8.85 | 25.38M |
| 2026-06-17 | $9.81 | -2.29% | $9.92 | $10.44 | $9.70 | 18.96M |
| 2026-06-16 | $10.04 | +7.49% | $10.33 | $10.98 | $9.87 | 26.48M |
| 2026-06-15 | $9.34 | +7.36% | $9.56 | $9.66 | $9.19 | 14.47M |
| 2026-06-12 | $8.70 | +2.47% | $8.58 | $9.14 | $8.46 | 16.04M |
| 2026-06-11 | $8.49 | +12.15% | $7.72 | $8.61 | $7.65 | 14.20M |
| 2026-06-10 | $7.57 | -8.24% | $7.90 | $8.17 | $7.54 | 10.25M |
| 2026-06-09 | $8.25 | -7.51% | $8.55 | $8.69 | $7.79 | 15.56M |
| 2026-06-08 | $8.92 | +4.57% | $9.03 | $9.33 | $8.74 | 15.89M |
| 2026-06-05 | $8.53 | -10.12% | $8.96 | $9.03 | $8.15 | 22.63M |
| 2026-06-04 | $9.49 | -8.49% | $9.83 | $10.00 | $9.36 | 34.14M |
| 2026-06-03 | $10.37 | -5.47% | $11.08 | $11.12 | $10.10 | 20.61M |
| 2026-06-02 | $10.97 | +0.92% | $10.86 | $11.29 | $10.27 | 28.25M |
| 2026-06-01 | $10.87 | +8.81% | $11.62 | $11.62 | $10.38 | 41.64M |
| 2026-05-29 | $9.99 | +16.98% | $8.58 | $10.23 | $8.47 | 31.18M |
| 2026-05-28 | $8.54 | +2.15% | $7.93 | $8.77 | $7.71 | 10.77M |
| 2026-05-27 | $8.36 | -1.07% | $8.56 | $8.65 | $8.25 | 13.65M |
| 2026-05-26 | $8.45 | +10.17% | $8.37 | $9.13 | $8.35 | 18.89M |