Hyperliquid Strategies Inc - Common Stock (PURR)
10.97
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 3rd, 8:59 AM EDT
Historical Prices For Hyperliquid Strategies Inc - Common Stock (PURR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 10.86 | 11.29 | 10.27 | 10.97 | 28,211,020 | 10.97 |
| 6/01/2026 | 11.62 | 11.62 | 10.38 | 10.87 | 41,382,534 | 10.87 |
| 5/29/2026 | 0.00 | 10.23 | 8.47 | 9.99 | 31,180,311 | 9.99 |
| 5/28/2026 | 7.93 | 8.77 | 7.71 | 8.54 | 10,747,055 | 8.54 |
| 5/27/2026 | 8.56 | 8.64 | 8.25 | 8.36 | 13,586,334 | 8.36 |
| 5/26/2026 | 8.37 | 9.13 | 8.35 | 8.45 | 18,881,801 | 8.45 |
| 5/22/2026 | 8.65 | 8.76 | 7.38 | 7.67 | 22,015,340 | 7.67 |
| 5/21/2026 | 8.53 | 8.79 | 8.15 | 8.48 | 24,125,492 | 8.48 |
| 5/20/2026 | 8.03 | 8.61 | 7.77 | 8.12 | 22,184,675 | 8.12 |
| 5/19/2026 | 7.41 | 7.94 | 7.20 | 7.79 | 28,279,753 | 7.79 |
| 5/18/2026 | 7.03 | 7.13 | 6.71 | 6.93 | 9,834,543 | 6.93 |
| 5/15/2026 | 6.78 | 7.22 | 6.54 | 6.99 | 10,876,842 | 6.99 |
| 5/14/2026 | 6.30 | 7.37 | 6.30 | 7.14 | 17,903,294 | 7.14 |
| 5/13/2026 | 6.09 | 6.30 | 5.96 | 6.07 | 5,393,375 | 6.07 |
| 5/12/2026 | 6.38 | 6.41 | 6.03 | 6.25 | 5,657,971 | 6.25 |
| 5/11/2026 | 6.70 | 6.85 | 6.36 | 6.53 | 7,121,609 | 6.53 |
| 5/08/2026 | 6.65 | 7.08 | 6.47 | 6.71 | 6,676,070 | 6.71 |
| 5/07/2026 | 6.83 | 7.09 | 6.43 | 6.55 | 7,941,938 | 6.55 |
| 5/06/2026 | 6.75 | 6.93 | 6.67 | 6.92 | 6,429,338 | 6.92 |
| 5/05/2026 | 6.65 | 6.87 | 6.48 | 6.68 | 9,747,577 | 6.68 |
| 5/04/2026 | 6.45 | 6.61 | 6.05 | 6.38 | 8,047,662 | 6.38 |
| 5/01/2026 | 6.05 | 6.40 | 6.01 | 6.27 | 4,646,188 | 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 |