Hyperliquid Strategies Inc Common Stock (PURR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
PURR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2026 | 7.26 | 9.39 | 9.39 | 9.44 | 6.89 | 59.59M |
| August 18, 2026 | 6.97 | 7.2 | 7.2 | 7.37 | 6.91 | 9.7M |
| August 17, 2026 | 7.26 | 7.15 | 7.15 | 7.32 | 7.06 | 9.66M |
| August 14, 2026 | 6.76 | 6.68 | 6.68 | 6.83 | 6.56 | 5.42M |
| August 13, 2026 | 6.78 | 6.82 | 6.82 | 7.03 | 6.71 | 4.44M |
| August 12, 2026 | 6.78 | 6.75 | 6.75 | 6.94 | 6.67 | 5.39M |
| August 11, 2026 | 6.65 | 6.57 | 6.57 | 6.66 | 6.57 | 0 |
| August 10, 2026 | 6.77 | 6.6 | 6.6 | 6.77 | 6.53 | 5.71M |
| August 07, 2026 | 6.82 | 6.81 | 6.81 | 6.92 | 6.63 | 5.92M |
| August 06, 2026 | 6.5 | 6.67 | 6.67 | 6.91 | 6.45 | 4.99M |
| August 05, 2026 | 6.94 | 6.82 | 6.82 | 7.09 | 6.73 | 6.74M |
| August 04, 2026 | 6.7 | 6.81 | 6.81 | 6.84 | 6.57 | 7.49M |
| August 03, 2026 | 6.34 | 6.58 | 6.58 | 6.71 | 6.17 | 8.19M |
| July 31, 2026 | 6.38 | 6.21 | 6.21 | 6.44 | 6.14 | 9.07M |
| July 30, 2026 | 6.1 | 6.3 | 6.3 | 6.33 | 6.06 | 5.23M |
| July 29, 2026 | 6.03 | 5.97 | 5.97 | 6.29 | 5.94 | 9.13M |
| July 28, 2026 | 6 | 6.16 | 6.16 | 6.19 | 5.8 | 9.51M |
| July 27, 2026 | 6.36 | 6.34 | 6.34 | 6.42 | 6.11 | 7.67M |
| July 24, 2026 | 6.56 | 6.19 | 6.19 | 6.56 | 6.18 | 7.62M |
| July 23, 2026 | 6.75 | 6.51 | 6.51 | 6.91 | 6.47 | 7.53M |
| July 22, 2026 | 6.8 | 6.85 | 6.85 | 7.13 | 6.75 | 8.27M |
| July 21, 2026 | 7.05 | 7.08 | 7.08 | 7.25 | 6.92 | 9.32M |
| July 20, 2026 | 6.67 | 7.05 | 7.05 | 7.11 | 6.65 | 7.5M |
| July 17, 2026 | 6.42 | 6.68 | 6.68 | 6.91 | 6.31 | 10.07M |
| July 16, 2026 | 7.39 | 6.78 | 6.78 | 7.53 | 6.74 | 14.49M |
| July 15, 2026 | 7.54 | 7.61 | 7.61 | 7.76 | 7.35 | 8.82M |
| July 14, 2026 | 7.36 | 7.35 | 7.35 | 7.53 | 7.14 | 9.68M |
| July 13, 2026 | 7.35 | 7.16 | 7.16 | 7.43 | 7 | 8.3M |
| July 10, 2026 | 8.03 | 7.55 | 7.55 | 8.21 | 7.5 | 8.86M |
| July 09, 2026 | 7.78 | 7.56 | 7.56 | 8.11 | 7.48 | 8.39M |
| July 08, 2026 | 7.89 | 7.78 | 7.78 | 8.11 | 7.6 | 10.67M |
| July 07, 2026 | 8.7 | 8.18 | 8.18 | 8.92 | 7.98 | 14.48M |
| July 06, 2026 | 8.18 | 8.82 | 8.82 | 8.98 | 8.07 | 8.57M |
| July 02, 2026 | 8.38 | 8.05 | 8.05 | 9.04 | 7.95 | 11.72M |
| July 01, 2026 | 7.7 | 8.21 | 8.21 | 8.48 | 7.64 | 7.9M |
| June 30, 2026 | 8.31 | 7.87 | 7.87 | 8.38 | 7.75 | 10.08M |
| June 29, 2026 | 8.72 | 8.47 | 8.47 | 8.86 | 8.08 | 10.5M |
| June 26, 2026 | 7.95 | 8.74 | 8.74 | 8.79 | 7.8 | 33.08M |
| June 25, 2026 | 8.02 | 8.02 | 8.02 | 8.19 | 7.55 | 10.17M |
| June 24, 2026 | 8 | 7.9 | 7.9 | 8.02 | 7.72 | 12.06M |
| June 23, 2026 | 8.6 | 8.14 | 8.14 | 8.86 | 8.14 | 15.91M |
| June 22, 2026 | 9.22 | 9.2 | 9.2 | 9.51 | 9.06 | 9.68M |
| June 18, 2026 | 9.95 | 9.28 | 9.28 | 10 | 8.86 | 24.45M |
| June 17, 2026 | 9.92 | 9.81 | 9.81 | 10.44 | 9.71 | 18.83M |
| June 16, 2026 | 10.33 | 10.04 | 10.04 | 10.98 | 9.87 | 26.3M |
| June 15, 2026 | 9.57 | 9.34 | 9.34 | 9.66 | 9.19 | 14.33M |
| June 12, 2026 | 8.58 | 8.7 | 8.7 | 9.14 | 8.46 | 15.98M |
| June 11, 2026 | 7.72 | 8.49 | 8.49 | 8.61 | 7.65 | 13.37M |
| June 10, 2026 | 7.9 | 7.57 | 7.57 | 8.17 | 7.54 | 10.05M |
| June 09, 2026 | 8.55 | 8.25 | 8.25 | 8.69 | 7.79 | 15.34M |
| June 08, 2026 | 9.03 | 8.92 | 8.92 | 9.33 | 8.74 | 15.75M |
| June 05, 2026 | 8.96 | 8.53 | 8.53 | 9.03 | 8.15 | 22.54M |
| June 04, 2026 | 9.83 | 9.49 | 9.49 | 10 | 9.36 | 29.88M |
| June 03, 2026 | 11.08 | 10.37 | 10.37 | 11.12 | 10.1 | 19.95M |
| June 02, 2026 | 10.86 | 10.97 | 10.97 | 11.29 | 10.27 | 27.7M |
| June 01, 2026 | 11.62 | 10.87 | 10.87 | 11.62 | 10.38 | 41.22M |
| May 29, 2026 | 8.58 | 9.99 | 9.99 | 10.24 | 8.47 | 31.03M |
| May 28, 2026 | 7.93 | 8.54 | 8.54 | 8.77 | 7.71 | 10.71M |
| May 27, 2026 | 8.56 | 8.36 | 8.36 | 8.65 | 8.25 | 13.51M |
| May 26, 2026 | 8.37 | 8.45 | 8.45 | 9.13 | 8.35 | 17.22M |
AD
