Hyperliquid Strategies Inc - Common Stock (PURR)
6.2700
+0.2500 (4.15%)
NASDAQ · Last Trade: May 1st, 8:04 PM EDT
Historical Prices For Hyperliquid Strategies Inc - Common Stock (PURR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 6.05 | 6.40 | 6.01 | 6.27 | 4,644,126 | 6.27 |
| 4/30/2026 | 5.95 | 6.11 | 5.78 | 6.02 | 16,769,181 | 6.02 |
| 4/29/2026 | 5.93 | 6.04 | 5.72 | 5.83 | 2,570,938 | 5.83 |
| 4/28/2026 | 6.01 | 6.07 | 5.83 | 5.91 | 3,229,102 | 5.91 |
| 4/27/2026 | 6.05 | 6.48 | 6.04 | 6.25 | 5,032,311 | 6.25 |
| 4/24/2026 | 6.14 | 6.22 | 5.93 | 6.00 | 2,942,661 | 6.00 |
| 4/23/2026 | 6.04 | 6.23 | 5.85 | 5.97 | 2,567,976 | 5.97 |
| 4/22/2026 | 6.01 | 6.28 | 5.98 | 6.14 | 5,091,074 | 6.14 |
| 4/21/2026 | 6.16 | 6.32 | 5.54 | 5.64 | 5,551,150 | 5.64 |
| 4/20/2026 | 6.12 | 6.28 | 5.93 | 6.17 | 4,476,356 | 6.17 |
| 4/17/2026 | 6.57 | 6.68 | 6.29 | 6.41 | 6,493,835 | 6.41 |
| 4/16/2026 | 6.63 | 6.64 | 6.16 | 6.45 | 3,931,602 | 6.45 |
| 4/15/2026 | 6.35 | 6.64 | 6.35 | 6.51 | 5,548,676 | 6.51 |
| 4/14/2026 | 6.84 | 6.88 | 6.20 | 6.25 | 7,661,860 | 6.25 |
| 4/13/2026 | 5.98 | 6.53 | 5.96 | 6.50 | 6,905,617 | 6.50 |
| 4/10/2026 | 5.95 | 6.20 | 5.88 | 6.01 | 4,480,161 | 6.01 |
| 4/09/2026 | 5.26 | 5.71 | 5.18 | 5.63 | 4,459,047 | 5.63 |
| 4/08/2026 | 5.24 | 5.47 | 5.12 | 5.37 | 7,029,856 | 5.37 |
| 4/07/2026 | 4.94 | 4.94 | 4.50 | 4.89 | 5,085,141 | 4.89 |
| 4/06/2026 | 5.05 | 5.38 | 4.96 | 5.05 | 4,101,814 | 5.05 |
| 4/02/2026 | 4.94 | 5.11 | 4.82 | 4.95 | 3,666,869 | 4.95 |
| 4/01/2026 | 5.20 | 5.35 | 5.10 | 5.13 | 3,770,885 | 5.13 |
| 3/31/2026 | 4.86 | 5.20 | 4.81 | 5.09 | 3,474,942 | 5.09 |
| 3/30/2026 | 5.18 | 5.18 | 4.68 | 4.92 | 4,228,487 | 4.92 |
| 3/27/2026 | 4.72 | 5.03 | 4.65 | 4.95 | 4,014,004 | 4.95 |
| 3/26/2026 | 5.25 | 5.50 | 4.84 | 4.88 | 5,699,410 | 4.88 |
| 3/25/2026 | 5.50 | 5.72 | 5.13 | 5.27 | 3,942,452 | 5.27 |
| 3/24/2026 | 5.32 | 5.48 | 4.98 | 5.29 | 5,848,209 | 5.29 |
| 3/23/2026 | 5.20 | 5.39 | 4.94 | 5.29 | 5,717,607 | 5.29 |
| 3/20/2026 | 5.89 | 5.91 | 5.12 | 5.20 | 18,423,070 | 5.20 |
| 3/19/2026 | 5.71 | 6.07 | 5.57 | 5.85 | 7,076,580 | 5.85 |
| 3/18/2026 | 5.85 | 6.63 | 5.85 | 6.38 | 8,452,232 | 6.38 |
| 3/17/2026 | 6.25 | 6.49 | 5.86 | 6.05 | 6,112,985 | 6.05 |
| 3/16/2026 | 5.91 | 6.24 | 5.77 | 5.93 | 6,374,557 | 5.93 |
| 3/13/2026 | 5.49 | 5.72 | 5.24 | 5.32 | 4,535,455 | 5.32 |
| 3/12/2026 | 6.07 | 6.15 | 5.30 | 5.38 | 7,143,855 | 5.38 |
| 3/11/2026 | 5.47 | 6.27 | 5.47 | 5.84 | 10,398,539 | 5.84 |
| 3/10/2026 | 5.40 | 5.49 | 5.23 | 5.33 | 3,592,155 | 5.33 |
| 3/09/2026 | 4.42 | 5.41 | 4.41 | 5.35 | 8,172,676 | 5.35 |
| 3/06/2026 | 4.66 | 4.80 | 4.25 | 4.33 | 3,770,127 | 4.33 |
| 3/05/2026 | 5.00 | 5.26 | 4.74 | 4.87 | 4,314,163 | 4.87 |
| 3/04/2026 | 5.05 | 5.48 | 4.92 | 5.05 | 7,364,736 | 5.05 |
| 3/03/2026 | 4.59 | 4.82 | 4.34 | 4.65 | 3,409,197 | 4.65 |
| 3/02/2026 | 4.28 | 5.03 | 4.28 | 4.86 | 7,095,680 | 4.86 |
| 2/27/2026 | 4.09 | 4.39 | 4.06 | 4.08 | 1,936,925 | 4.08 |
| 2/26/2026 | 4.15 | 4.35 | 4.11 | 4.25 | 1,938,627 | 4.25 |
| 2/25/2026 | 4.07 | 4.32 | 4.02 | 4.14 | 2,272,720 | 4.14 |
| 2/24/2026 | 3.72 | 3.99 | 3.72 | 3.95 | 1,668,904 | 3.95 |
| 2/23/2026 | 4.01 | 4.07 | 3.67 | 3.78 | 3,335,473 | 3.78 |
| 2/20/2026 | 3.97 | 4.30 | 3.92 | 4.29 | 2,679,210 | 4.29 |
| 2/19/2026 | 4.01 | 4.08 | 3.91 | 4.02 | 2,481,612 | 4.02 |
| 2/18/2026 | 4.07 | 4.43 | 3.94 | 4.08 | 2,940,945 | 4.08 |
| 2/17/2026 | 4.22 | 4.37 | 3.99 | 4.22 | 2,027,886 | 4.22 |
| 2/13/2026 | 4.30 | 4.73 | 4.21 | 4.32 | 2,771,545 | 4.32 |
| 2/12/2026 | 4.67 | 4.90 | 4.13 | 4.26 | 3,584,046 | 4.26 |
| 2/11/2026 | 4.62 | 4.63 | 4.15 | 4.54 | 2,771,300 | 4.54 |
| 2/10/2026 | 4.71 | 4.99 | 4.52 | 4.63 | 2,750,422 | 4.63 |
| 2/09/2026 | 4.78 | 5.12 | 4.48 | 4.89 | 3,140,601 | 4.89 |
| 2/06/2026 | 5.01 | 5.05 | 4.65 | 4.93 | 4,091,827 | 4.93 |
| 2/05/2026 | 4.88 | 5.00 | 4.32 | 4.67 | 5,177,057 | 4.67 |
| 2/04/2026 | 5.09 | 5.15 | 4.64 | 5.14 | 5,612,621 | 5.14 |
| 2/03/2026 | 5.73 | 5.78 | 4.92 | 5.15 | 9,116,134 | 5.15 |
| 2/02/2026 | 4.60 | 5.36 | 4.56 | 5.35 | 6,814,251 | 5.35 |