Hyperliquid Strategies Inc - Common Stock (PURR)

12.83
+1.27 (10.99%)
NASDAQ· Last Trade: Aug 27th, 6:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hyperliquid Strategies Inc - Common Stock (PURR)

DateOpenHighLowCloseVolumeAdjusted Close
8/26/202611.5911.9211.1911.5619,562,43311.56
8/25/202610.5112.1010.4311.8729,821,46911.87
8/24/202610.9711.4010.4210.6428,374,64910.64
8/21/202610.5211.2710.4310.5836,045,23010.58
8/20/20269.5510.288.8810.0845,346,60610.08
8/19/20267.269.446.899.3961,755,4449.39
8/18/20266.977.376.917.209,715,5577.20
8/17/20267.267.327.067.159,695,6687.15
8/14/20266.766.836.566.685,438,7316.68
8/13/20266.787.036.716.824,443,3806.82
8/12/20266.786.946.676.755,525,9006.75
8/11/20266.656.676.536.574,856,1786.57
8/10/20266.776.776.536.605,711,3376.60
8/07/20266.826.926.636.815,943,4776.81
8/06/20266.506.916.456.674,987,4026.67
8/05/20266.947.096.736.827,457,7856.82
8/04/20266.706.846.576.817,519,9826.81
8/03/20266.346.716.176.588,228,7906.58
7/31/20266.386.446.136.219,115,3416.21
7/30/20266.106.336.066.305,261,2786.30
7/29/20266.036.295.945.979,165,3045.97
7/28/20266.006.195.806.169,558,0376.16
7/27/20266.366.426.116.347,683,3926.34
7/24/20266.566.566.186.197,675,5236.19
7/23/20266.756.916.476.517,542,3676.51
7/22/20266.807.136.756.858,287,1296.85
7/21/20267.057.256.927.089,336,1537.08
7/20/20266.677.116.657.057,516,0757.05
7/17/20266.426.916.316.6810,110,9736.68
7/16/20267.397.536.746.7814,646,9976.78
7/15/20267.547.767.357.618,850,2617.61
7/14/20267.367.537.147.359,923,2027.35
7/13/20267.357.437.007.168,336,1327.16
7/10/20268.038.217.507.558,901,8977.55
7/09/20267.788.117.477.568,503,7447.56
7/08/20267.898.117.607.7810,737,4137.78
7/07/20268.708.927.978.1814,602,6498.18
7/06/20268.188.988.068.828,710,0788.82
7/02/20268.489.047.958.0511,961,3548.05
7/01/20267.708.487.648.218,398,9668.21
6/30/20268.318.387.757.8710,230,5347.87
6/29/20268.728.868.088.4711,065,4168.47
6/26/20267.958.797.808.7433,171,0788.74
6/25/20268.028.197.558.0213,320,3848.02
6/24/20268.008.027.727.9012,138,8877.90
6/23/20268.608.868.148.1416,242,8928.14
6/22/20269.229.519.069.209,778,5359.20
6/18/20269.9510.008.869.2825,381,0539.28
6/17/20269.9210.449.719.8118,944,5799.81
6/16/202610.3310.989.8710.0426,447,54410.04
6/15/20269.569.669.199.3414,448,4039.34
6/12/20268.589.148.468.7016,088,3258.70
6/11/20267.728.617.658.4914,186,7868.49
6/10/20267.908.177.547.5710,199,2567.57
6/09/20268.558.697.798.2515,534,0468.25
6/08/20269.039.338.748.9215,871,2588.92
6/05/20268.969.028.158.5322,626,6828.53
6/04/20269.8310.009.369.4934,083,7779.49
6/03/202611.0811.1210.1010.3720,559,63210.37
6/02/202610.8611.2910.2710.9728,211,02010.97
6/01/202611.6211.6210.3810.8741,382,53410.87
5/29/20260.0010.238.479.9931,180,3119.99
5/28/20267.938.777.718.5410,747,0558.54