NASDAQ : PURR
Hyperliquid Strategies Inc. — Price history
Financials · Capital Markets · United States
Last price 12.29 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hyperliquid Strategies Inc. (PURR) closed at 9.715 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.75 | 10.96 | 9.69 | 9.715 | 16,952,424 | -11.76% |
| 2026-10-30 | 11.525 | 11.58 | 10.59 | 11.01 | 30,828,606 | -10.41% |
| 2026-10-29 | 11.275 | 12.33 | 10.77 | 12.29 | 60,523,100 | +23.27% |
| 2026-10-28 | 9.8 | 9.985 | 9.42 | 9.97 | 9,502,260 | +1.22% |
| 2026-10-27 | 9.174 | 10.07 | 9.174 | 9.85 | 11,177,261 | +8.60% |
| 2026-10-26 | 8.735 | 9.325 | 8.6 | 9.07 | 8,508,446 | +3.30% |
| 2026-10-23 | 8.6 | 8.995 | 8.55 | 8.78 | 11,264,066 | +1.15% |
| 2026-10-22 | 8.96 | 9.14 | 8.47 | 8.68 | 14,255,279 | -9.77% |
| 2026-10-21 | 9.5 | 9.85 | 9.22 | 9.62 | 10,382,284 | +5.14% |
| 2026-10-20 | 8.8 | 9.54 | 8.8 | 9.15 | 11,911,912 | +2.01% |
| 2026-10-19 | 9.26 | 9.364 | 8.95 | 8.97 | 7,521,455 | -1.10% |
| 2026-10-16 | 9.61 | 9.73 | 8.98 | 9.07 | 11,768,373 | -7.45% |
| 2026-10-15 | 9 | 9.845 | 8.954 | 9.8 | 13,258,865 | +3.48% |
| 2026-10-14 | 9.92 | 10.1 | 9.465 | 9.47 | 11,843,605 | -7.43% |
| 2026-10-13 | 10.15 | 10.335 | 10.11 | 10.23 | 12,902,689 | -1.63% |
| 2026-10-12 | 11 | 11.22 | 10.28 | 10.4 | 13,128,484 | -6.39% |
| 2026-10-09 | 11.47 | 11.56 | 11.065 | 11.11 | 8,876,754 | -1.68% |
| 2026-10-08 | 11.41 | 11.579 | 10.92 | 11.3 | 14,181,876 | -3.67% |
| 2026-10-07 | 11.925 | 12.071 | 11.6 | 11.73 | 10,163,985 | -6.16% |
| 2026-10-06 | 12.83 | 12.96 | 12.34 | 12.5 | 10,070,776 | -3.25% |
| 2026-10-05 | 12.49 | 13.05 | 12.425 | 12.92 | 15,804,472 | +8.66% |
| 2026-10-02 | 12.52 | 12.85 | 11.705 | 11.89 | 17,026,268 | -1.16% |
| 2026-10-01 | 12.12 | 12.398 | 11.85 | 12.03 | 11,521,382 | -1.96% |
| 2026-09-30 | 12.37 | 12.545 | 11.983 | 12.27 | 15,898,050 | +2.94% |
| 2026-09-29 | 12.47 | 12.49 | 11.83 | 11.92 | 14,615,192 | -1.32% |
| 2026-09-28 | 12.51 | 12.67 | 11.93 | 12.08 | 18,342,940 | -5.99% |
| 2026-09-25 | 13.98 | 13.98 | 12.65 | 12.85 | 31,488,725 | -8.80% |
| 2026-09-24 | 13.46 | 14.36 | 13.18 | 14.09 | 21,195,431 | +1.08% |
| 2026-09-23 | 13.7 | 14.2 | 13.47 | 13.94 | 23,196,248 | -0.07% |
| 2026-09-22 | 13.64 | 14.269 | 13.36 | 13.95 | 20,880,388 | +2.95% |
| 2026-09-21 | 14.65 | 14.76 | 13.49 | 13.55 | 34,001,766 | -3.83% |
| 2026-09-18 | 13.82 | 14.47 | 13.23 | 14.09 | 57,706,634 | +9.82% |
| 2026-09-17 | 12.1 | 12.92 | 12.03 | 12.83 | 30,340,302 | +12.15% |
| 2026-09-16 | 11.21 | 11.87 | 10.83 | 11.44 | 15,350,274 | +2.14% |
| 2026-09-15 | 11.33 | 11.658 | 10.545 | 11.2 | 21,585,974 | -5.49% |
| 2026-09-14 | 11.42 | 12.26 | 11.25 | 11.85 | 16,249,049 | +2.07% |
| 2026-09-11 | 11.2 | 12.535 | 11.12 | 11.61 | 22,047,879 | +5.45% |
| 2026-09-10 | 11.575 | 11.97 | 10.96 | 11.01 | 23,343,871 | -8.48% |
| 2026-09-09 | 12.64 | 12.74 | 11.88 | 12.03 | 23,174,600 | +0.84% |
| 2026-09-08 | 11.73 | 12.41 | 11.43 | 11.93 | 17,521,704 | -2.05% |
| 2026-09-04 | 12.385 | 12.545 | 11.4 | 12.18 | 27,356,847 | -4.62% |
| 2026-09-03 | 11.65 | 12.93 | 11.54 | 12.77 | 36,490,638 | +12.81% |
| 2026-09-02 | 11.23 | 11.76 | 10.93 | 11.32 | 18,221,904 | -0.31% |
| 2026-09-01 | 11.73 | 11.86 | 11.02 | 11.355 | 24,313,928 | -7.31% |
| 2026-08-31 | 12.185 | 12.62 | 11.22 | 12.25 | 40,605,509 | +5.51% |
| 2026-08-28 | 12.675 | 13.86 | 11.57 | 11.61 | 38,014,846 | -9.51% |
| 2026-08-27 | 12.18 | 14.14 | 11.961 | 12.83 | 42,837,026 | +10.99% |
| 2026-08-26 | 11.585 | 11.92 | 11.19 | 11.56 | 19,635,543 | -2.61% |
| 2026-08-25 | 10.51 | 12.1 | 10.43 | 11.87 | 29,871,302 | +11.56% |
| 2026-08-24 | 10.97 | 11.4 | 10.42 | 10.64 | 28,472,072 | +0.57% |
| 2026-08-21 | 10.52 | 11.27 | 10.43 | 10.58 | 36,045,224 | +4.96% |
| 2026-08-20 | 9.55 | 10.276 | 8.88 | 10.08 | 45,428,059 | +7.35% |
| 2026-08-19 | 7.26 | 9.438 | 6.89 | 9.39 | 62,000,006 | +30.42% |
| 2026-08-18 | 6.97 | 7.37 | 6.91 | 7.2 | 9,727,842 | +0.70% |
| 2026-08-17 | 7.26 | 7.32 | 7.06 | 7.15 | 9,720,261 | +7.04% |
| 2026-08-14 | 6.76 | 6.83 | 6.56 | 6.68 | 5,438,709 | -2.05% |
| 2026-08-13 | 6.78 | 7.03 | 6.71 | 6.82 | 4,456,814 | +1.04% |
| 2026-08-12 | 6.78 | 6.94 | 6.665 | 6.75 | 5,400,502 | +2.74% |
| 2026-08-11 | 6.65 | 6.665 | 6.53 | 6.57 | 4,858,530 | -0.45% |
| 2026-08-10 | 6.77 | 6.77 | 6.525 | 6.6 | 5,715,421 | -3.08% |
| 2026-08-07 | 6.82 | 6.919 | 6.625 | 6.81 | 5,943,455 | +2.10% |
| 2026-08-06 | 6.5 | 6.91 | 6.45 | 6.67 | 4,991,971 | -2.20% |
| 2026-08-05 | 6.94 | 7.09 | 6.73 | 6.82 | 7,457,906 | +0.15% |
| 2026-08-04 | 6.7 | 6.84 | 6.565 | 6.81 | 7,525,308 | +3.50% |
| 2026-08-03 | 6.34 | 6.705 | 6.17 | 6.58 | 8,229,915 | +5.96% |
| 2026-07-31 | 6.38 | 6.44 | 6.135 | 6.21 | 9,115,327 | -1.43% |
| 2026-07-30 | 6.1 | 6.33 | 6.064 | 6.3 | 5,268,804 | +5.53% |
| 2026-07-29 | 6.03 | 6.285 | 5.94 | 5.97 | 9,171,062 | -3.08% |
| 2026-07-28 | 6 | 6.19 | 5.8 | 6.16 | 9,558,776 | -2.84% |
| 2026-07-27 | 6.36 | 6.42 | 6.11 | 6.34 | 7,693,240 | +2.42% |
| 2026-07-24 | 6.56 | 6.56 | 6.18 | 6.19 | 7,675,517 | -4.92% |
| 2026-07-23 | 6.75 | 6.91 | 6.47 | 6.51 | 7,545,540 | -4.96% |
| 2026-07-22 | 6.8 | 7.13 | 6.75 | 6.85 | 8,290,031 | -3.25% |
| 2026-07-21 | 7.05 | 7.25 | 6.915 | 7.08 | 9,343,952 | +0.43% |
| 2026-07-20 | 6.67 | 7.105 | 6.65 | 7.05 | 7,517,390 | +5.54% |
| 2026-07-17 | 6.415 | 6.905 | 6.31 | 6.68 | 10,110,972 | -1.47% |
| 2026-07-16 | 7.39 | 7.53 | 6.74 | 6.78 | 14,712,035 | -10.91% |
| 2026-07-15 | 7.54 | 7.76 | 7.35 | 7.61 | 8,828,988 | +3.54% |
| 2026-07-14 | 7.36 | 7.53 | 7.14 | 7.35 | 9,929,947 | +2.65% |
| 2026-07-13 | 7.35 | 7.43 | 7 | 7.16 | 8,349,720 | -5.17% |
| 2026-07-10 | 8.03 | 8.21 | 7.5 | 7.55 | 8,901,893 | -0.13% |
| 2026-07-09 | 7.78 | 8.105 | 7.475 | 7.56 | 8,506,828 | -2.83% |
| 2026-07-08 | 7.89 | 8.11 | 7.6 | 7.78 | 10,746,193 | -4.89% |
| 2026-07-07 | 8.7 | 8.92 | 7.975 | 8.18 | 14,609,528 | -7.26% |
| 2026-07-06 | 8.18 | 8.98 | 8.065 | 8.82 | 8,723,155 | +9.57% |
| 2026-07-02 | 8.48 | 9.035 | 7.95 | 8.05 | 11,961,352 | -1.95% |
| 2026-07-01 | 7.7 | 8.48 | 7.64 | 8.21 | 8,410,665 | +4.32% |
| 2026-06-30 | 8.31 | 8.38 | 7.75 | 7.87 | 10,259,437 | -7.08% |
| 2026-06-29 | 8.72 | 8.86 | 8.08 | 8.47 | 11,077,910 | -3.09% |
| 2026-06-26 | 7.95 | 8.785 | 7.801 | 8.74 | 33,171,076 | +8.98% |
| 2026-06-25 | 8.02 | 8.19 | 7.55 | 8.02 | 13,417,934 | +1.52% |
| 2026-06-24 | 8 | 8.02 | 7.72 | 7.9 | 12,190,721 | -2.95% |
| 2026-06-23 | 8.6 | 8.855 | 8.14 | 8.14 | 16,249,455 | -11.52% |
| 2026-06-22 | 9.22 | 9.51 | 9.06 | 9.2 | 9,832,561 | -0.86% |
| 2026-06-18 | 9.95 | 10 | 8.855 | 9.28 | 25,381,038 | -5.40% |
| 2026-06-17 | 9.92 | 10.44 | 9.705 | 9.81 | 18,959,400 | -2.29% |
| 2026-06-16 | 10.332 | 10.98 | 9.87 | 10.04 | 26,484,566 | +7.49% |
| 2026-06-15 | 9.565 | 9.66 | 9.185 | 9.34 | 14,466,249 | +7.36% |
| 2026-06-12 | 8.58 | 9.14 | 8.46 | 8.7 | 16,088,311 | +2.47% |
| 2026-06-11 | 7.72 | 8.61 | 7.65 | 8.49 | 14,204,542 | +12.15% |
| 2026-06-10 | 7.9 | 8.17 | 7.54 | 7.57 | 10,245,197 | -8.24% |
| 2026-06-09 | 8.55 | 8.69 | 7.79 | 8.25 | 15,557,886 | -7.51% |
| 2026-06-08 | 9.03 | 9.33 | 8.74 | 8.92 | 15,887,967 | +4.57% |
| 2026-06-05 | 8.96 | 9.03 | 8.15 | 8.53 | 22,626,653 | -10.12% |
| 2026-06-04 | 9.83 | 10 | 9.36 | 9.49 | 34,141,113 | -8.49% |
| 2026-06-03 | 11.08 | 11.12 | 10.1 | 10.37 | 20,605,425 | -5.47% |
| 2026-06-02 | 10.86 | 11.29 | 10.27 | 10.97 | 28,248,756 | +0.92% |
| 2026-06-01 | 11.62 | 11.62 | 10.38 | 10.87 | 41,643,546 | +8.81% |
| 2026-05-29 | 8.58 | 10.235 | 8.47 | 9.99 | 31,180,262 | +16.98% |
| 2026-05-28 | 7.93 | 8.77 | 7.71 | 8.54 | 10,766,934 | +2.15% |
| 2026-05-27 | 8.56 | 8.645 | 8.25 | 8.36 | 13,651,071 | -1.07% |
| 2026-05-26 | 8.37 | 9.13 | 8.35 | 8.45 | 18,891,095 | +10.17% |
| 2026-05-22 | 8.65 | 8.76 | 7.375 | 7.67 | 22,015,327 | -9.55% |
| 2026-05-21 | 8.53 | 8.785 | 8.155 | 8.48 | 24,188,033 | +4.43% |
| 2026-05-20 | 8.03 | 8.61 | 7.77 | 8.12 | 22,242,793 | +4.24% |
| 2026-05-19 | 7.41 | 7.94 | 7.2 | 7.79 | 28,337,797 | +12.41% |
| 2026-05-18 | 7.03 | 7.13 | 6.715 | 6.93 | 9,926,299 | -0.86% |
| 2026-05-15 | 6.78 | 7.22 | 6.54 | 6.99 | 10,876,841 | -2.10% |
| 2026-05-14 | 6.3 | 7.37 | 6.3 | 7.14 | 17,928,510 | +17.63% |
| 2026-05-13 | 6.09 | 6.3 | 5.955 | 6.07 | 5,395,290 | -2.88% |