MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PURR — Hyperliquid Strategies Inc Common Stock
NasdaqHyperliquid Strategies Inc Common Stock
$11.73
-0.77(-6.16%)
- O
- 11.93
- H
- 12.07
- L
- 11.60
- V
- 10.1M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$11.73
Period Return+200.77%
Period High$14.76
Period Low$3.01
Avg Daily Volume10.71M
Total Trading Days212
PURR — Historical OHLCV Price & Volume Table
Dec 3, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $11.93 | $12.07 | $11.60 | $11.73 | $-0.77 | -6.16% | 10,095,227 | $11.79 | $11.60 $12.07 |
| Oct 6, 2026 | $12.83 | $12.96 | $12.34 | $12.50 | $-0.42 | -3.25% | 10,070,777 | $12.63 | $12.34 $12.96 |
| Oct 5, 2026 | $12.49 | $13.05 | $12.43 | $12.92 | +$1.03 | +8.66% | 15,804,473 | $12.81 | $12.43 $13.05 |
| Oct 2, 2026 | $12.52 | $12.85 | $11.71 | $11.89 | $-0.14 | -1.16% | 17,026,268 | $12.15 | $11.71 $12.85 |
| Oct 1, 2026 | $12.12 | $12.40 | $11.85 | $12.03 | $-0.24 | -1.96% | 11,521,383 | $12.06 | $11.85 $12.40 |
| Sep 30, 2026 | $12.37 | $12.55 | $11.98 | $12.27 | +$0.35 | +2.94% | 15,898,050 | $12.26 | $11.98 $12.55 |
| Sep 29, 2026 | $12.47 | $12.49 | $11.83 | $11.92 | $-0.16 | -1.32% | 14,615,193 | $12.04 | $11.83 $12.49 |
| Sep 28, 2026 | $12.51 | $12.67 | $11.93 | $12.08 | $-0.77 | -5.99% | 18,342,940 | $12.27 | $11.93 $12.67 |
| Sep 25, 2026 | $13.98 | $13.98 | $12.65 | $12.85 | $-1.24 | -8.80% | 31,488,725 | $12.96 | $12.65 $13.98 |
| Sep 24, 2026 | $13.46 | $14.36 | $13.18 | $14.09 | +$0.15 | +1.08% | 21,195,432 | $13.80 | $13.18 $14.36 |
| Sep 23, 2026 | $13.70 | $14.20 | $13.47 | $13.94 | $-0.01 | -0.07% | 23,196,248 | $13.83 | $13.47 $14.20 |
| Sep 22, 2026 | $13.64 | $14.27 | $13.36 | $13.95 | +$0.40 | +2.95% | 20,880,388 | $13.85 | $13.36 $14.27 |
| Sep 21, 2026 | $14.65 | $14.76 | $13.49 | $13.55 | $-0.54 | -3.83% | 34,001,766 | $13.94 | $13.49 $14.76 |
| Sep 18, 2026 | $13.82 | $14.47 | $13.23 | $14.09 | +$1.26 | +9.82% | 57,706,635 | $13.87 | $13.23 $14.47 |
| Sep 17, 2026 | $12.10 | $12.92 | $12.03 | $12.83 | +$1.39 | +12.15% | 30,340,302 | $12.57 | $12.03 $12.92 |
| Sep 16, 2026 | $11.21 | $11.87 | $10.83 | $11.44 | +$0.24 | +2.14% | 15,350,274 | $11.43 | $10.83 $11.87 |
| Sep 15, 2026 | $11.33 | $11.66 | $10.55 | $11.20 | $-0.65 | -5.49% | 19,834,176 | $11.13 | $10.55 $11.66 |
| Sep 14, 2026 | $11.42 | $12.26 | $11.25 | $11.85 | +$0.24 | +2.07% | 13,163,562 | $11.79 | $11.25 $12.26 |
| Sep 11, 2026 | $11.20 | $12.54 | $11.12 | $11.61 | +$0.60 | +5.45% | 22,047,880 | $11.83 | $11.12 $12.54 |
| Sep 10, 2026 | $11.58 | $11.97 | $10.96 | $11.01 | $-1.02 | -8.48% | 23,343,871 | $11.26 | $10.96 $11.97 |
| Sep 9, 2026 | $12.64 | $12.74 | $11.88 | $12.03 | +$0.10 | +0.84% | 23,174,600 | $12.20 | $11.88 $12.74 |
| Sep 8, 2026 | $11.73 | $12.41 | $11.43 | $11.93 | $-0.25 | -2.05% | 17,521,705 | $11.99 | $11.43 $12.41 |
| Sep 4, 2026 | $12.39 | $12.55 | $11.40 | $12.18 | $-0.59 | -4.62% | 27,356,847 | $12.02 | $11.40 $12.55 |
| Sep 3, 2026 | $11.65 | $12.93 | $11.54 | $12.77 | +$1.45 | +12.81% | 36,490,629 | $12.31 | $11.54 $12.93 |
| Sep 2, 2026 | $11.23 | $11.76 | $10.93 | $11.32 | $-0.04 | -0.31% | 18,103,683 | $11.30 | $10.93 $11.76 |
| Sep 1, 2026 | $11.73 | $11.86 | $11.02 | $11.36 | $-0.90 | -7.31% | 24,313,929 | $11.43 | $11.02 $11.86 |
| Aug 31, 2026 | $12.19 | $12.62 | $11.22 | $12.25 | +$0.64 | +5.51% | 40,501,507 | $11.90 | $11.22 $12.62 |
| Aug 28, 2026 | $12.68 | $13.86 | $11.57 | $11.61 | $-1.22 | -9.51% | 38,014,847 | $12.51 | $11.57 $13.86 |
| Aug 27, 2026 | $12.18 | $14.14 | $11.96 | $12.83 | +$1.27 | +10.99% | 42,837,027 | $13.37 | $11.96 $14.14 |
| Aug 26, 2026 | $11.59 | $11.92 | $11.19 | $11.56 | $-0.31 | -2.61% | 19,635,543 | $11.56 | $11.19 $11.92 |