Hyperliquid Strategies Inc. PURR
8.70 USD -0.11 (-1.19%)
Regular-session close
8.58 -0.12 -1.43%
After hours · Nov 13, 7:56 PM ET
8.58 Day range 9.07
3.10 52-week range 14.09
- YTD
- +144.38%
- 1 year
- +123.08%
PURR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.00 | 9.07 | 8.58 | 8.70 | -0.11 | -1.25% | 10,954,857 |
| Nov 12, 2026 | 8.42 | 9.05 | 8.41 | 8.81 | -0.34 | -3.72% | 9,833,700 |
| Nov 11, 2026 | 8.98 | 9.22 | 8.73 | 9.15 | +0.40 | +4.57% | 10,257,600 |
| Nov 10, 2026 | 8.57 | 8.93 | 8.47 | 8.75 | -0.16 | -1.80% | 9,832,600 |
| Nov 9, 2026 | 8.47 | 9.15 | 8.44 | 8.91 | +0.10 | +1.14% | 13,348,600 |
| Nov 6, 2026 | 8.96 | 9.26 | 8.52 | 8.81 | +0.05 | +0.57% | 10,769,400 |
| Nov 5, 2026 | 9.11 | 9.15 | 7.99 | 8.76 | -0.93 | -9.60% | 28,365,900 |
| Nov 4, 2026 | 9.99 | 10.48 | 9.49 | 9.69 | -0.47 | -4.63% | 18,930,800 |
| Nov 3, 2026 | 9.98 | 10.49 | 9.89 | 10.16 | +0.45 | +4.63% | 14,611,300 |
| Nov 2, 2026 | 10.80 | 10.98 | 9.68 | 9.71 | -1.30 | -11.81% | 17,175,500 |
| Oct 30, 2026 | 11.52 | 11.58 | 10.59 | 11.01 | -1.28 | -10.41% | 30,828,600 |
| Oct 29, 2026 | 11.27 | 12.33 | 10.77 | 12.29 | +2.32 | +23.27% | 60,523,100 |
| Oct 28, 2026 | 9.80 | 9.98 | 9.42 | 9.97 | +0.12 | +1.22% | 9,502,300 |
| Oct 27, 2026 | 9.17 | 10.07 | 9.17 | 9.85 | +0.78 | +8.60% | 11,177,300 |
| Oct 26, 2026 | 8.73 | 9.32 | 8.60 | 9.07 | +0.29 | +3.30% | 8,508,400 |
| Oct 23, 2026 | 8.60 | 8.99 | 8.55 | 8.78 | +0.10 | +1.15% | 11,264,100 |
| Oct 22, 2026 | 8.96 | 9.14 | 8.47 | 8.68 | -0.94 | -9.77% | 14,255,300 |
| Oct 21, 2026 | 9.50 | 9.85 | 9.22 | 9.62 | +0.47 | +5.14% | 10,382,300 |
| Oct 20, 2026 | 8.80 | 9.54 | 8.80 | 9.15 | +0.18 | +2.01% | 11,911,900 |
| Oct 19, 2026 | 9.26 | 9.36 | 8.95 | 8.97 | -0.10 | -1.10% | 7,521,500 |
| Oct 16, 2026 | 9.61 | 9.73 | 8.98 | 9.07 | -0.73 | -7.45% | 11,768,400 |
| Oct 15, 2026 | 9.00 | 9.85 | 8.95 | 9.80 | +0.33 | +3.48% | 13,258,900 |
| Oct 14, 2026 | 9.92 | 10.10 | 9.47 | 9.47 | -0.76 | -7.43% | 11,843,600 |
| Oct 13, 2026 | 10.15 | 10.34 | 10.11 | 10.23 | -0.17 | -1.63% | 12,902,700 |
| Oct 12, 2026 | 11.00 | 11.22 | 10.28 | 10.40 | -0.71 | -6.39% | 13,128,500 |
| Oct 9, 2026 | 11.47 | 11.56 | 11.06 | 11.11 | -0.19 | -1.68% | 8,876,800 |
| Oct 8, 2026 | 11.41 | 11.58 | 10.92 | 11.30 | -0.43 | -3.67% | 14,181,900 |
| Oct 7, 2026 | 11.93 | 12.07 | 11.60 | 11.73 | -0.77 | -6.16% | 10,164,000 |
| Oct 6, 2026 | 12.83 | 12.96 | 12.34 | 12.50 | -0.42 | -3.25% | 10,070,800 |
| Oct 5, 2026 | 12.49 | 13.05 | 12.43 | 12.92 | +1.03 | +8.66% | 15,804,500 |
| Oct 2, 2026 | 12.52 | 12.85 | 11.70 | 11.89 | -0.14 | -1.16% | 17,026,300 |
| Oct 1, 2026 | 12.12 | 12.40 | 11.85 | 12.03 | -0.24 | -1.96% | 11,521,400 |
| Sep 30, 2026 | 12.37 | 12.55 | 11.98 | 12.27 | +0.35 | +2.94% | 15,898,100 |
| Sep 29, 2026 | 12.47 | 12.49 | 11.83 | 11.92 | -0.16 | -1.32% | 14,615,200 |
| Sep 28, 2026 | 12.51 | 12.67 | 11.93 | 12.08 | -0.77 | -5.99% | 18,342,900 |
| Sep 25, 2026 | 13.98 | 13.98 | 12.65 | 12.85 | -1.24 | -8.80% | 31,488,700 |
| Sep 24, 2026 | 13.46 | 14.36 | 13.18 | 14.09 | +0.15 | +1.08% | 21,195,400 |
| Sep 23, 2026 | 13.70 | 14.20 | 13.47 | 13.94 | -0.01 | -0.07% | 23,196,200 |
| Sep 22, 2026 | 13.64 | 14.27 | 13.36 | 13.95 | +0.40 | +2.95% | 20,880,400 |
| Sep 21, 2026 | 14.65 | 14.76 | 13.49 | 13.55 | -0.54 | -3.83% | 34,001,800 |
| Sep 18, 2026 | 13.82 | 14.47 | 13.23 | 14.09 | +1.26 | +9.82% | 57,706,600 |
| Sep 17, 2026 | 12.10 | 12.92 | 12.03 | 12.83 | +1.39 | +12.15% | 30,340,300 |
| Sep 16, 2026 | 11.21 | 11.87 | 10.83 | 11.44 | +0.24 | +2.14% | 15,350,300 |
| Sep 15, 2026 | 11.33 | 11.66 | 10.55 | 11.20 | -0.65 | -5.49% | 21,586,000 |
| Sep 14, 2026 | 11.42 | 12.26 | 11.25 | 11.85 | +0.24 | +2.07% | 16,249,000 |
| Sep 11, 2026 | 11.20 | 12.53 | 11.12 | 11.61 | +0.60 | +5.45% | 22,047,900 |
| Sep 10, 2026 | 11.57 | 11.97 | 10.96 | 11.01 | -1.02 | -8.48% | 23,343,900 |
| Sep 9, 2026 | 12.64 | 12.74 | 11.88 | 12.03 | +0.10 | +0.84% | 23,174,600 |
| Sep 8, 2026 | 11.73 | 12.41 | 11.43 | 11.93 | -0.25 | -2.05% | 17,521,700 |
| Sep 4, 2026 | 12.39 | 12.55 | 11.40 | 12.18 | -0.59 | -4.62% | 27,356,800 |
| Sep 3, 2026 | 11.65 | 12.93 | 11.54 | 12.77 | +1.45 | +12.81% | 36,490,600 |
| Sep 2, 2026 | 11.23 | 11.76 | 10.93 | 11.32 | -0.03 | -0.26% | 18,221,900 |
| Sep 1, 2026 | 11.73 | 11.86 | 11.02 | 11.35 | -0.90 | -7.35% | 24,313,900 |
| Aug 31, 2026 | 12.19 | 12.62 | 11.22 | 12.25 | +0.64 | +5.51% | 40,605,500 |
| Aug 28, 2026 | 12.68 | 13.86 | 11.57 | 11.61 | -1.22 | -9.51% | 38,014,800 |
| Aug 27, 2026 | 12.18 | 14.14 | 11.96 | 12.83 | +1.27 | +10.99% | 42,837,000 |
| Aug 26, 2026 | 11.59 | 11.92 | 11.19 | 11.56 | -0.31 | -2.61% | 19,635,500 |
| Aug 25, 2026 | 10.51 | 12.10 | 10.43 | 11.87 | +1.23 | +11.56% | 29,871,300 |
| Aug 24, 2026 | 10.97 | 11.40 | 10.42 | 10.64 | +0.06 | +0.57% | 28,472,100 |
| Aug 21, 2026 | 10.52 | 11.27 | 10.43 | 10.58 | +0.50 | +4.96% | 36,045,200 |
| Aug 20, 2026 | 9.55 | 10.28 | 8.88 | 10.08 | +0.69 | +7.35% | 45,428,100 |
| Aug 19, 2026 | 7.26 | 9.44 | 6.89 | 9.39 | +2.19 | +30.42% | 62,000,000 |
| Aug 18, 2026 | 6.97 | 7.37 | 6.91 | 7.20 | +0.05 | +0.70% | 9,727,800 |
| Aug 17, 2026 | 7.26 | 7.32 | 7.06 | 7.15 | +0.47 | +7.04% | 9,720,300 |
| Aug 14, 2026 | 6.76 | 6.83 | 6.56 | 6.68 | -0.14 | -2.05% | 5,438,700 |
65 days, newest first. Daily bars as drawn on the PURR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.