NasdaqCM - Nasdaq Real Time Price
USD
Hyperliquid Strategies Inc. (PURR)
12.18
-0.59
(-4.62%)
At close: September 4 at 4:00:00 PM EDT
12.10
-0.08
(-0.64%)
After hours: September 4 at 7:59:59 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
12.39 | 12.55 | 11.40 | 12.18 | 12.18 | 27,274,000 |
|
Sep 3, 2026
|
11.65 | 12.93 | 11.54 | 12.77 | 12.77 | 36,490,600 |
|
Sep 2, 2026
|
11.23 | 11.76 | 10.93 | 11.32 | 11.32 | 18,221,900 |
|
Sep 1, 2026
|
11.73 | 11.86 | 11.02 | 11.35 | 11.35 | 24,313,900 |
|
Aug 31, 2026
|
12.19 | 12.62 | 11.22 | 12.25 | 12.25 | 40,605,500 |
|
Aug 28, 2026
|
12.68 | 13.86 | 11.57 | 11.61 | 11.61 | 38,014,800 |
|
Aug 27, 2026
|
12.18 | 14.14 | 11.96 | 12.83 | 12.83 | 42,837,000 |
|
Aug 26, 2026
|
11.59 | 11.92 | 11.19 | 11.56 | 11.56 | 19,635,500 |
|
Aug 25, 2026
|
10.51 | 12.10 | 10.43 | 11.87 | 11.87 | 29,871,300 |
|
Aug 24, 2026
|
10.97 | 11.40 | 10.42 | 10.64 | 10.64 | 28,472,100 |
|
Aug 21, 2026
|
10.52 | 11.27 | 10.43 | 10.58 | 10.58 | 36,045,200 |
|
Aug 20, 2026
|
9.55 | 10.28 | 8.88 | 10.08 | 10.08 | 45,428,100 |
|
Aug 19, 2026
|
7.26 | 9.44 | 6.89 | 9.39 | 9.39 | 62,000,000 |
|
Aug 18, 2026
|
6.97 | 7.37 | 6.91 | 7.20 | 7.20 | 9,727,800 |
|
Aug 17, 2026
|
7.26 | 7.32 | 7.06 | 7.15 | 7.15 | 9,720,300 |
|
Aug 14, 2026
|
6.76 | 6.83 | 6.56 | 6.68 | 6.68 | 5,438,700 |
|
Aug 13, 2026
|
6.78 | 7.03 | 6.71 | 6.82 | 6.82 | 4,456,800 |
|
Aug 12, 2026
|
6.78 | 6.94 | 6.66 | 6.75 | 6.75 | 5,400,500 |
|
Aug 11, 2026
|
6.65 | 6.66 | 6.53 | 6.57 | 6.57 | 4,858,500 |
|
Aug 10, 2026
|
6.77 | 6.77 | 6.53 | 6.60 | 6.60 | 5,715,400 |
|
Aug 7, 2026
|
6.82 | 6.92 | 6.63 | 6.81 | 6.81 | 5,943,500 |
|
Aug 6, 2026
|
6.50 | 6.91 | 6.45 | 6.67 | 6.67 | 4,992,000 |
|
Aug 5, 2026
|
6.94 | 7.09 | 6.73 | 6.82 | 6.82 | 7,457,900 |
|
Aug 4, 2026
|
6.70 | 6.84 | 6.57 | 6.81 | 6.81 | 7,525,300 |
|
Aug 3, 2026
|
6.34 | 6.70 | 6.17 | 6.58 | 6.58 | 8,229,900 |
|
Jul 31, 2026
|
6.38 | 6.44 | 6.14 | 6.21 | 6.21 | 9,115,300 |
|
Jul 30, 2026
|
6.10 | 6.33 | 6.06 | 6.30 | 6.30 | 5,268,800 |
|
Jul 29, 2026
|
6.03 | 6.28 | 5.94 | 5.97 | 5.97 | 9,171,100 |
|
Jul 28, 2026
|
6.00 | 6.19 | 5.80 | 6.16 | 6.16 | 9,558,800 |
|
Jul 27, 2026
|
6.36 | 6.42 | 6.11 | 6.34 | 6.34 | 7,693,200 |
|
Jul 24, 2026
|
6.56 | 6.56 | 6.18 | 6.19 | 6.19 | 7,675,500 |
|
Jul 23, 2026
|
6.75 | 6.91 | 6.47 | 6.51 | 6.51 | 7,545,500 |
|
Jul 22, 2026
|
6.80 | 7.13 | 6.75 | 6.85 | 6.85 | 8,290,000 |
|
Jul 21, 2026
|
7.05 | 7.25 | 6.91 | 7.08 | 7.08 | 9,344,000 |
|
Jul 20, 2026
|
6.67 | 7.11 | 6.65 | 7.05 | 7.05 | 7,517,400 |
|
Jul 17, 2026
|
6.41 | 6.91 | 6.31 | 6.68 | 6.68 | 10,111,000 |
|
Jul 16, 2026
|
7.39 | 7.53 | 6.74 | 6.78 | 6.78 | 14,712,000 |
|
Jul 15, 2026
|
7.54 | 7.76 | 7.35 | 7.61 | 7.61 | 8,829,000 |
|
Jul 14, 2026
|
7.36 | 7.53 | 7.14 | 7.35 | 7.35 | 9,929,900 |
|
Jul 13, 2026
|
7.35 | 7.43 | 7.00 | 7.16 | 7.16 | 8,349,700 |
|
Jul 10, 2026
|
8.03 | 8.21 | 7.50 | 7.55 | 7.55 | 8,901,900 |
|
Jul 9, 2026
|
7.78 | 8.10 | 7.47 | 7.56 | 7.56 | 8,506,800 |
|
Jul 8, 2026
|
7.89 | 8.11 | 7.60 | 7.78 | 7.78 | 10,746,200 |
|
Jul 7, 2026
|
8.70 | 8.92 | 7.97 | 8.18 | 8.18 | 14,609,500 |
|
Jul 6, 2026
|
8.18 | 8.98 | 8.06 | 8.82 | 8.82 | 8,723,200 |
|
Jul 2, 2026
|
8.48 | 9.03 | 7.95 | 8.05 | 8.05 | 11,961,400 |
|
Jul 1, 2026
|
7.70 | 8.48 | 7.64 | 8.21 | 8.21 | 8,410,700 |
|
Jun 30, 2026
|
8.31 | 8.38 | 7.75 | 7.87 | 7.87 | 10,259,400 |
|
Jun 29, 2026
|
8.72 | 8.86 | 8.08 | 8.47 | 8.47 | 11,077,900 |
|
Jun 26, 2026
|
7.95 | 8.78 | 7.80 | 8.74 | 8.74 | 33,171,100 |
|
Jun 25, 2026
|
8.02 | 8.19 | 7.55 | 8.02 | 8.02 | 13,417,900 |
|
Jun 24, 2026
|
8.00 | 8.02 | 7.72 | 7.90 | 7.90 | 12,190,700 |
|
Jun 23, 2026
|
8.60 | 8.85 | 8.14 | 8.14 | 8.14 | 16,249,500 |
|
Jun 22, 2026
|
9.22 | 9.51 | 9.06 | 9.20 | 9.20 | 9,832,600 |
|
Jun 18, 2026
|
9.95 | 10.00 | 8.85 | 9.28 | 9.28 | 25,381,000 |
|
Jun 17, 2026
|
9.92 | 10.44 | 9.70 | 9.81 | 9.81 | 18,959,400 |
|
Jun 16, 2026
|
10.33 | 10.98 | 9.87 | 10.04 | 10.04 | 26,484,600 |
|
Jun 15, 2026
|
9.56 | 9.66 | 9.19 | 9.34 | 9.34 | 14,466,200 |
|
Jun 12, 2026
|
8.58 | 9.14 | 8.46 | 8.70 | 8.70 | 16,037,000 |
|
Jun 11, 2026
|
7.72 | 8.61 | 7.65 | 8.49 | 8.49 | 14,204,500 |
|
Jun 10, 2026
|
7.90 | 8.17 | 7.54 | 7.57 | 7.57 | 10,245,200 |
|
Jun 9, 2026
|
8.55 | 8.69 | 7.79 | 8.25 | 8.25 | 15,557,900 |
|
Jun 8, 2026
|
9.03 | 9.33 | 8.74 | 8.92 | 8.92 | 15,888,000 |
|
Jun 5, 2026
|
8.96 | 9.03 | 8.15 | 8.53 | 8.53 | 22,626,700 |
|
Jun 4, 2026
|
9.83 | 10.00 | 9.36 | 9.49 | 9.49 | 34,141,100 |
|
Jun 3, 2026
|
11.08 | 11.12 | 10.10 | 10.37 | 10.37 | 20,605,400 |
|
Jun 2, 2026
|
10.86 | 11.29 | 10.27 | 10.97 | 10.97 | 28,248,800 |
|
Jun 1, 2026
|
11.62 | 11.62 | 10.38 | 10.87 | 10.87 | 41,643,500 |
|
May 29, 2026
|
8.58 | 10.23 | 8.47 | 9.99 | 9.99 | 31,180,300 |
|
May 28, 2026
|
7.93 | 8.77 | 7.71 | 8.54 | 8.54 | 10,766,900 |
|
May 27, 2026
|
8.56 | 8.65 | 8.25 | 8.36 | 8.36 | 13,651,100 |
|
May 26, 2026
|
8.37 | 9.13 | 8.35 | 8.45 | 8.45 | 18,891,100 |
|
May 22, 2026
|
8.65 | 8.76 | 7.38 | 7.67 | 7.67 | 22,015,300 |
|
May 21, 2026
|
8.53 | 8.78 | 8.15 | 8.48 | 8.48 | 24,188,000 |
|
May 20, 2026
|
8.03 | 8.61 | 7.77 | 8.12 | 8.12 | 22,242,800 |
|
May 19, 2026
|
7.41 | 7.94 | 7.20 | 7.79 | 7.79 | 28,337,800 |
|
May 18, 2026
|
7.03 | 7.13 | 6.72 | 6.93 | 6.93 | 9,926,300 |
|
May 15, 2026
|
6.78 | 7.22 | 6.54 | 6.99 | 6.99 | 10,876,800 |
|
May 14, 2026
|
6.30 | 7.37 | 6.30 | 7.14 | 7.14 | 17,928,500 |
|
May 13, 2026
|
6.09 | 6.30 | 5.95 | 6.07 | 6.07 | 5,395,300 |
|
May 12, 2026
|
6.38 | 6.41 | 6.03 | 6.25 | 6.25 | 5,658,300 |
|
May 11, 2026
|
6.70 | 6.85 | 6.24 | 6.53 | 6.53 | 7,126,600 |
|
May 8, 2026
|
6.65 | 7.08 | 6.47 | 6.71 | 6.71 | 6,676,100 |
|
May 7, 2026
|
6.83 | 7.09 | 6.43 | 6.55 | 6.55 | 7,944,700 |
|
May 6, 2026
|
6.75 | 6.93 | 6.68 | 6.92 | 6.92 | 6,441,800 |
|
May 5, 2026
|
6.65 | 6.87 | 6.48 | 6.68 | 6.68 | 9,104,900 |
|
May 4, 2026
|
6.45 | 6.61 | 6.05 | 6.38 | 6.38 | 8,053,700 |
|
May 1, 2026
|
6.05 | 6.40 | 6.01 | 6.27 | 6.27 | 4,646,200 |
|
Apr 30, 2026
|
5.95 | 6.11 | 5.71 | 6.02 | 6.02 | 16,774,900 |
|
Apr 29, 2026
|
5.93 | 6.04 | 5.72 | 5.83 | 5.83 | 2,574,300 |
|
Apr 28, 2026
|
6.01 | 6.07 | 5.83 | 5.91 | 5.91 | 3,229,400 |
|
Apr 27, 2026
|
6.05 | 6.48 | 6.04 | 6.25 | 6.25 | 5,032,800 |
|
Apr 24, 2026
|
6.14 | 6.22 | 5.93 | 6.00 | 6.00 | 2,942,700 |
|
Apr 23, 2026
|
6.04 | 6.23 | 5.85 | 5.97 | 5.97 | 2,568,100 |
|
Apr 22, 2026
|
6.01 | 6.28 | 5.98 | 6.14 | 6.14 | 5,091,600 |
|
Apr 21, 2026
|
6.16 | 6.32 | 5.54 | 5.64 | 5.64 | 5,557,300 |
|
Apr 20, 2026
|
6.12 | 6.28 | 5.93 | 6.17 | 6.17 | 4,506,000 |
|
Apr 17, 2026
|
6.57 | 6.68 | 6.29 | 6.41 | 6.41 | 6,493,800 |
|
Apr 16, 2026
|
6.63 | 6.64 | 6.16 | 6.45 | 6.45 | 3,943,700 |
|
Apr 15, 2026
|
6.35 | 6.64 | 6.35 | 6.51 | 6.51 | 5,563,500 |
|
Apr 14, 2026
|
6.84 | 6.88 | 6.20 | 6.25 | 6.25 | 7,664,700 |
|
Apr 13, 2026
|
5.98 | 6.53 | 5.96 | 6.50 | 6.50 | 6,992,900 |
|
Apr 10, 2026
|
5.95 | 6.20 | 5.88 | 6.01 | 6.01 | 4,480,200 |
|
Apr 9, 2026
|
5.26 | 5.70 | 5.18 | 5.63 | 5.63 | 4,462,200 |
|
Apr 8, 2026
|
5.24 | 5.47 | 5.12 | 5.37 | 5.37 | 7,048,100 |
|
Apr 7, 2026
|
4.94 | 4.94 | 4.51 | 4.89 | 4.89 | 5,140,700 |
|
Apr 6, 2026
|
5.05 | 5.38 | 4.96 | 5.05 | 5.05 | 4,111,900 |
|
Apr 2, 2026
|
4.94 | 5.11 | 4.82 | 4.95 | 4.95 | 3,666,900 |
|
Apr 1, 2026
|
5.20 | 5.35 | 5.10 | 5.13 | 5.13 | 3,774,900 |
|
Mar 31, 2026
|
4.86 | 5.20 | 4.81 | 5.09 | 5.09 | 3,477,800 |
|
Mar 30, 2026
|
5.18 | 5.18 | 4.68 | 4.92 | 4.92 | 4,230,600 |
|
Mar 27, 2026
|
4.72 | 5.03 | 4.65 | 4.95 | 4.95 | 4,014,000 |
|
Mar 26, 2026
|
5.25 | 5.51 | 4.84 | 4.88 | 4.88 | 5,699,500 |
|
Mar 25, 2026
|
5.50 | 5.72 | 5.13 | 5.27 | 5.27 | 3,947,300 |
|
Mar 24, 2026
|
5.32 | 5.48 | 4.98 | 5.29 | 5.29 | 5,817,600 |
|
Mar 23, 2026
|
5.20 | 5.39 | 4.94 | 5.29 | 5.29 | 5,725,700 |
|
Mar 20, 2026
|
5.89 | 5.91 | 5.12 | 5.20 | 5.20 | 18,423,100 |
|
Mar 19, 2026
|
5.71 | 6.07 | 5.57 | 5.85 | 5.85 | 7,078,400 |
|
Mar 18, 2026
|
5.85 | 6.63 | 5.85 | 6.38 | 6.38 | 8,456,300 |
|
Mar 17, 2026
|
6.25 | 6.49 | 5.86 | 6.05 | 6.05 | 6,115,400 |
|
Mar 16, 2026
|
5.91 | 6.24 | 5.77 | 5.93 | 5.93 | 6,438,200 |
|
Mar 13, 2026
|
5.49 | 5.72 | 5.24 | 5.32 | 5.32 | 4,535,500 |
|
Mar 12, 2026
|
6.07 | 6.15 | 5.30 | 5.38 | 5.38 | 7,154,700 |
|
Mar 11, 2026
|
5.47 | 6.27 | 5.47 | 5.84 | 5.84 | 10,405,300 |
|
Mar 10, 2026
|
5.40 | 5.49 | 5.23 | 5.33 | 5.33 | 3,597,300 |
|
Mar 9, 2026
|
4.42 | 5.41 | 4.40 | 5.35 | 5.35 | 8,184,800 |
|
Mar 6, 2026
|
4.66 | 4.80 | 4.25 | 4.33 | 4.33 | 3,770,100 |
|
Mar 5, 2026
|
5.00 | 5.26 | 4.74 | 4.87 | 4.87 | 4,314,200 |
|
Mar 4, 2026
|
5.05 | 5.48 | 4.92 | 5.05 | 5.05 | 7,371,700 |
|
Mar 3, 2026
|
4.59 | 4.82 | 4.34 | 4.65 | 4.65 | 3,418,600 |
|
Mar 2, 2026
|
4.28 | 5.03 | 4.28 | 4.86 | 4.86 | 7,101,500 |
|
Feb 27, 2026
|
4.09 | 4.39 | 4.06 | 4.08 | 4.08 | 1,936,900 |
|
Feb 26, 2026
|
4.15 | 4.35 | 4.11 | 4.25 | 4.25 | 1,943,500 |
|
Feb 25, 2026
|
4.07 | 4.32 | 4.02 | 4.14 | 4.14 | 2,296,100 |
|
Feb 24, 2026
|
3.72 | 3.99 | 3.72 | 3.95 | 3.95 | 1,674,300 |
|
Feb 23, 2026
|
4.01 | 4.07 | 3.66 | 3.78 | 3.78 | 3,338,200 |
|
Feb 20, 2026
|
3.97 | 4.30 | 3.92 | 4.29 | 4.29 | 2,658,100 |
|
Feb 19, 2026
|
4.01 | 4.07 | 3.91 | 4.02 | 4.02 | 2,481,600 |
|
Feb 18, 2026
|
4.07 | 4.43 | 3.94 | 4.08 | 4.08 | 2,957,800 |
|
Feb 17, 2026
|
4.22 | 4.37 | 3.99 | 4.22 | 4.22 | 2,041,500 |
|
Feb 13, 2026
|
4.30 | 4.73 | 4.21 | 4.32 | 4.32 | 2,771,500 |
|
Feb 12, 2026
|
4.67 | 4.90 | 4.13 | 4.26 | 4.26 | 3,599,100 |
|
Feb 11, 2026
|
4.62 | 4.63 | 4.15 | 4.54 | 4.54 | 2,772,100 |
|
Feb 10, 2026
|
4.71 | 4.99 | 4.52 | 4.63 | 4.63 | 2,770,600 |
|
Feb 9, 2026
|
4.78 | 5.12 | 4.48 | 4.89 | 4.89 | 3,175,700 |
|
Feb 6, 2026
|
5.01 | 5.05 | 4.65 | 4.93 | 4.93 | 4,091,800 |
|
Feb 5, 2026
|
4.88 | 5.00 | 4.32 | 4.67 | 4.67 | 5,312,900 |
|
Feb 4, 2026
|
5.09 | 5.15 | 4.64 | 5.14 | 5.14 | 5,669,200 |
|
Feb 3, 2026
|
5.73 | 5.78 | 4.92 | 5.15 | 5.15 | 9,211,500 |
|
Feb 2, 2026
|
4.60 | 5.36 | 4.56 | 5.35 | 5.35 | 6,907,200 |
|
Jan 30, 2026
|
4.21 | 4.72 | 3.98 | 4.54 | 4.54 | 4,623,800 |
|
Jan 29, 2026
|
4.77 | 5.10 | 4.19 | 4.37 | 4.37 | 4,806,400 |
|
Jan 28, 2026
|
5.01 | 5.12 | 4.32 | 4.65 | 4.65 | 5,834,900 |
|
Jan 27, 2026
|
4.05 | 4.63 | 4.05 | 4.35 | 4.35 | 8,002,200 |
|
Jan 26, 2026
|
3.51 | 3.79 | 3.31 | 3.74 | 3.74 | 3,534,800 |
|
Jan 23, 2026
|
3.41 | 3.65 | 3.26 | 3.51 | 3.51 | 1,943,700 |
|
Jan 22, 2026
|
3.38 | 3.53 | 3.37 | 3.40 | 3.40 | 495,000 |
|
Jan 21, 2026
|
3.48 | 3.54 | 3.24 | 3.36 | 3.36 | 1,130,100 |
|
Jan 20, 2026
|
3.63 | 3.68 | 3.40 | 3.48 | 3.48 | 2,443,800 |
|
Jan 16, 2026
|
3.75 | 3.83 | 3.55 | 3.71 | 3.71 | 1,651,400 |
|
Jan 15, 2026
|
3.85 | 3.85 | 3.59 | 3.65 | 3.65 | 1,237,500 |
|
Jan 14, 2026
|
3.75 | 3.90 | 3.66 | 3.74 | 3.74 | 2,209,400 |
|
Jan 13, 2026
|
3.45 | 3.76 | 3.36 | 3.75 | 3.75 | 2,603,500 |
|
Jan 12, 2026
|
3.49 | 3.65 | 3.28 | 3.45 | 3.45 | 1,318,400 |
|
Jan 9, 2026
|
3.53 | 3.71 | 3.48 | 3.55 | 3.55 | 621,100 |
|
Jan 8, 2026
|
3.75 | 3.85 | 3.46 | 3.58 | 3.58 | 965,600 |
|
Jan 7, 2026
|
3.74 | 3.80 | 3.53 | 3.76 | 3.76 | 1,450,600 |
|
Jan 6, 2026
|
3.38 | 3.80 | 3.35 | 3.72 | 3.72 | 1,700,300 |
|
Jan 5, 2026
|
3.62 | 3.76 | 3.37 | 3.44 | 3.44 | 2,076,700 |
|
Jan 2, 2026
|
3.53 | 3.58 | 3.29 | 3.44 | 3.44 | 664,700 |
|
Dec 31, 2025
|
3.47 | 3.59 | 3.32 | 3.56 | 3.56 | 1,095,700 |
|
Dec 30, 2025
|
3.15 | 3.46 | 3.06 | 3.37 | 3.37 | 1,256,900 |
|
Dec 29, 2025
|
3.26 | 3.43 | 3.01 | 3.10 | 3.10 | 1,579,300 |
|
Dec 26, 2025
|
3.29 | 3.31 | 3.20 | 3.26 | 3.26 | 780,300 |
|
Dec 24, 2025
|
3.35 | 3.35 | 3.16 | 3.21 | 3.21 | 519,400 |
|
Dec 23, 2025
|
3.36 | 3.46 | 3.26 | 3.32 | 3.32 | 584,700 |
|
Dec 22, 2025
|
3.47 | 3.47 | 3.29 | 3.37 | 3.37 | 559,800 |
|
Dec 19, 2025
|
3.25 | 3.44 | 3.17 | 3.41 | 3.41 | 1,000,300 |
|
Dec 18, 2025
|
3.41 | 3.60 | 3.15 | 3.18 | 3.18 | 1,380,900 |
|
Dec 17, 2025
|
3.54 | 3.54 | 3.25 | 3.41 | 3.41 | 896,800 |
|
Dec 16, 2025
|
3.19 | 3.62 | 3.19 | 3.47 | 3.47 | 1,582,500 |
|
Dec 15, 2025
|
3.46 | 3.56 | 3.17 | 3.23 | 3.23 | 1,522,500 |
|
Dec 12, 2025
|
3.48 | 3.60 | 3.21 | 3.50 | 3.50 | 1,983,600 |
|
Dec 11, 2025
|
3.72 | 3.80 | 3.41 | 3.42 | 3.42 | 1,608,400 |
|
Dec 10, 2025
|
3.92 | 3.97 | 3.67 | 3.76 | 3.76 | 1,147,900 |
|
Dec 9, 2025
|
3.70 | 4.08 | 3.33 | 3.86 | 3.86 | 2,409,300 |
|
Dec 8, 2025
|
3.75 | 3.90 | 3.42 | 3.70 | 3.70 | 1,411,300 |
|
Dec 5, 2025
|
3.75 | 3.75 | 3.44 | 3.68 | 3.68 | 1,289,400 |
|
Dec 4, 2025
|
3.99 | 4.00 | 3.40 | 3.60 | 3.60 | 2,108,600 |
|
Dec 3, 2025
|
4.25 | 4.65 | 3.33 | 3.90 | 3.90 | 4,160,300 |
