Hyperliquid Strategies Inc - Common Stock (PURR)
5.9300
+0.6100 (11.47%)
NASDAQ · Last Trade: Mar 16th, 4:27 PM EDT
Historical Prices For Hyperliquid Strategies Inc - Common Stock (PURR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/30/2026 | 4.21 | 4.71 | 3.98 | 4.54 | 4,623,786 | 4.54 |
| 1/29/2026 | 4.77 | 5.10 | 4.19 | 4.37 | 4,777,250 | 4.37 |
| 1/28/2026 | 5.01 | 5.12 | 4.32 | 4.65 | 5,808,846 | 4.65 |
| 1/27/2026 | 4.05 | 4.63 | 4.05 | 4.35 | 7,869,088 | 4.35 |
| 1/26/2026 | 3.51 | 3.79 | 3.31 | 3.74 | 3,418,842 | 3.74 |
| 1/23/2026 | 3.41 | 3.65 | 3.26 | 3.51 | 1,943,707 | 3.51 |
| 1/22/2026 | 3.38 | 3.52 | 3.37 | 3.40 | 495,003 | 3.40 |
| 1/21/2026 | 3.48 | 3.54 | 3.24 | 3.36 | 1,128,651 | 3.36 |
| 1/20/2026 | 3.63 | 3.68 | 3.40 | 3.48 | 2,440,014 | 3.48 |
| 1/16/2026 | 3.75 | 3.83 | 3.55 | 3.71 | 1,651,353 | 3.71 |
| 1/15/2026 | 3.85 | 3.85 | 3.59 | 3.65 | 1,237,009 | 3.65 |
| 1/14/2026 | 3.75 | 3.90 | 3.66 | 3.74 | 2,204,713 | 3.74 |
| 1/13/2026 | 3.45 | 3.75 | 3.36 | 3.75 | 2,602,629 | 3.75 |
| 1/12/2026 | 3.49 | 3.65 | 3.28 | 3.45 | 1,318,406 | 3.45 |
| 1/09/2026 | 3.53 | 3.71 | 3.48 | 3.55 | 621,105 | 3.55 |
| 1/08/2026 | 3.75 | 3.85 | 3.46 | 3.58 | 965,649 | 3.58 |
| 1/07/2026 | 3.74 | 3.80 | 3.52 | 3.76 | 1,449,592 | 3.76 |
| 1/06/2026 | 3.38 | 3.80 | 3.35 | 3.72 | 1,669,001 | 3.72 |
| 1/05/2026 | 3.62 | 3.76 | 3.37 | 3.44 | 2,076,327 | 3.44 |
| 1/02/2026 | 3.53 | 3.58 | 3.29 | 3.44 | 664,676 | 3.44 |
| 12/31/2025 | 3.47 | 3.59 | 3.32 | 3.56 | 1,095,769 | 3.56 |
| 12/30/2025 | 3.15 | 3.46 | 3.06 | 3.37 | 1,256,590 | 3.37 |
| 12/29/2025 | 3.26 | 3.43 | 3.01 | 3.10 | 1,579,299 | 3.10 |
| 12/26/2025 | 3.29 | 3.31 | 3.20 | 3.26 | 780,314 | 3.26 |
| 12/24/2025 | 3.35 | 3.35 | 3.16 | 3.21 | 519,421 | 3.21 |
| 12/23/2025 | 3.36 | 3.46 | 3.26 | 3.32 | 584,731 | 3.32 |
| 12/22/2025 | 3.47 | 3.47 | 3.29 | 3.37 | 559,814 | 3.37 |
| 12/19/2025 | 3.25 | 3.44 | 3.17 | 3.41 | 1,000,317 | 3.41 |
| 12/18/2025 | 3.41 | 3.60 | 3.15 | 3.18 | 1,378,097 | 3.18 |
| 12/17/2025 | 3.54 | 3.54 | 3.25 | 3.41 | 896,360 | 3.41 |
| 12/16/2025 | 3.19 | 3.62 | 3.19 | 3.47 | 1,582,475 | 3.47 |