Dark

PURR
Hyperliquid Strategies Inc Common Stock
stock NASDAQ

At Close

Aug 19, 2026 3:59:59 PM EDT

9.40USD+30.556%(+2.20)58,225,787

9.35Bid 9.40Ask 0.05Spread

Pre-market

Aug 19, 2026 9:29:30 AM EDT

7.29USD+1.250%(+0.09)57,084

After-hours

Aug 19, 2026 4:59:30 PM EDT

9.47USD+0.737%(+0.07)818,288

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	7.2000	9.4400	6.8900	9.4000	+30.556%	58,225,787	0.000%
2026-08-18	6.9700	7.3700	6.9100	7.2000	+0.699%	9,727,842	+30.556%
2026-08-17	7.2600	7.3200	7.0600	7.1500	+7.036%	9,720,261	+31.469%
2026-08-14	6.7600	6.8300	6.5600	6.6800	-2.053%	5,438,709	+40.719%
2026-08-13	6.7800	7.0300	6.7100	6.8200	+1.037%	4,456,814	+37.830%
2026-08-12	6.7800	6.9400	6.6650	6.7500	+2.740%	5,400,503	+39.259%
2026-08-11	6.6500	6.6650	6.5300	6.5700	-0.455%	4,858,531	+43.075%
2026-08-10	6.7700	6.7700	6.5250	6.6000	-3.084%	5,715,421	+42.424%
2026-08-07	6.8200	6.9188	6.6250	6.8100	+2.099%	5,943,456	+38.032%
2026-08-06	6.5000	6.9100	6.4500	6.6700	-2.199%	4,991,971	+40.930%
2026-08-05	6.9400	7.0900	6.7300	6.8200	+0.147%	7,457,907	+37.830%
2026-08-04	6.7000	6.8399	6.5650	6.8100	+3.495%	7,525,309	+38.032%
2026-08-03	6.3400	6.7050	6.1700	6.5800	+5.958%	8,229,916	+42.857%
2026-07-31	6.3800	6.4400	6.1350	6.2100	-1.429%	9,115,328	+51.369%
2026-07-30	6.1000	6.3300	6.0640	6.3000	+5.528%	5,268,805	+49.206%
2026-07-29	6.0300	6.2850	5.9400	5.9700	-3.084%	9,171,063	+57.454%
2026-07-28	6.0000	6.1900	5.8000	6.1600	-2.839%	9,558,777	+52.597%
2026-07-27	6.3600	6.4200	6.1100	6.3400	+2.423%	7,693,240	+48.265%
2026-07-24	6.5600	6.5600	6.1800	6.1900	-4.916%	7,675,517	+51.858%
2026-07-23	6.7500	6.9100	6.4700	6.5100	-4.964%	7,545,541	+44.393%
2026-07-22	6.8000	7.1300	6.7500	6.8500	-3.249%	8,290,032	+37.226%
2026-07-21	7.0500	7.2500	6.9150	7.0800	+0.426%	9,343,952	+32.768%
2026-07-20	6.6700	7.1050	6.6500	7.0500	+5.539%	7,517,390	+33.333%
2026-07-17	6.4150	6.9050	6.3100	6.6800	-1.475%	10,110,973	+40.719%
2026-07-16	7.3900	7.5300	6.7400	6.7800	-10.907%	14,712,036	+38.643%
2026-07-15	7.5400	7.7600	7.3500	7.6100	+3.537%	8,828,989	+23.522%
2026-07-14	7.3600	7.5300	7.1400	7.3500	+2.654%	9,823,931	+27.891%
2026-07-13	7.3500	7.4300	7.0000	7.1600	-5.166%	8,349,720	+31.285%
2026-07-10	8.0300	8.2100	7.5000	7.5500	-0.132%	8,901,893	+24.503%
2026-07-09	7.7800	8.1050	7.4750	7.5600	-2.828%	8,506,828	+24.339%
2026-07-08	7.8900	8.1100	7.6000	7.7800	-4.890%	10,746,193	+20.823%
2026-07-07	8.7000	8.9200	7.9750	8.1800	-7.256%	14,609,528	+14.914%
2026-07-06	8.1800	8.9800	8.0650	8.8200	+9.565%	8,723,156	+6.576%
2026-07-02	8.4800	9.0350	7.9500	8.0500	-1.949%	11,961,353	+16.770%
2026-07-01	7.7000	8.4800	7.6400	8.2100	+4.320%	8,410,666	+14.495%
2026-06-30	8.3100	8.3799	7.7500	7.8700	-7.084%	10,259,438	+19.441%
2026-06-29	8.7200	8.8600	8.0800	8.4700	-3.089%	11,077,911	+10.980%
2026-06-26	7.9500	8.7850	7.8008	8.7400	+8.978%	33,171,077	+7.551%
2026-06-25	8.0200	8.1900	7.5502	8.0200	+1.519%	13,417,935	+17.207%
2026-06-24	8.0000	8.0200	7.7200	7.9000	-2.948%	12,190,372	+18.987%
2026-06-23	8.6000	8.8550	8.1400	8.1400	-11.522%	16,249,456	+15.479%
2026-06-22	9.2200	9.5100	9.0600	9.2000	-0.862%	9,832,562	+2.174%
2026-06-18	9.9500	10.0000	8.8550	9.2800	-5.403%	25,381,038	+1.293%
2026-06-17	9.9200	10.4400	9.7050	9.8100	-2.291%	18,959,400	-4.179%
2026-06-16	10.3320	10.9800	9.8700	10.0400	+7.495%	26,484,566	-6.375%
2026-06-15	9.5650	9.6600	9.1850	9.3400	+7.356%	14,466,250	+0.642%
2026-06-12	8.5800	9.1400	8.4600	8.7000	+2.473%	16,088,311	+8.046%
2026-06-11	7.7200	8.6100	7.6500	8.4900	+12.153%	14,204,542	+10.718%
2026-06-10	7.9000	8.1700	7.5400	7.5700	-8.242%	10,245,198	+24.174%
2026-06-09	8.5500	8.6900	7.7900	8.2500	-7.511%	15,557,887	+13.939%
2026-06-08	9.0300	9.3300	8.7403	8.9200	+4.572%	15,887,968	+5.381%
2026-06-05	8.9600	9.0300	8.1500	8.5300	-10.116%	22,626,653	+10.199%
2026-06-04	9.8300	10.0000	9.3600	9.4900	-8.486%	34,141,114	-0.948%
2026-06-03	11.0800	11.1200	10.1000	10.3700	-5.469%	20,605,425	-9.354%
2026-06-02	10.8600	11.2900	10.2700	10.9700	+0.920%	28,248,656	-14.312%
2026-06-01	11.6200	11.6200	10.3800	10.8700	+8.809%	41,643,547	-13.523%
2026-05-29	8.5800	10.2350	8.4700	9.9900	+16.979%	31,180,263	-5.906%
2026-05-28	7.9300	8.7700	7.7100	8.5400	+2.153%	10,766,935	+10.070%
2026-05-27	8.5600	8.6450	8.2500	8.3600	-1.065%	13,651,071	+12.440%
2026-05-26	8.3700	9.1300	8.3500	8.4500	+10.169%	18,891,095	+11.243%
2026-05-22	8.6500	8.7600	7.3750	7.6700	-9.552%	22,015,327	+22.555%
2026-05-21	8.5300	8.7850	8.1550	8.4800	+4.433%	24,085,528	+10.849%
2026-05-20	8.0300	8.6097	7.7700	8.1200	+4.236%	22,242,793	+15.764%
2026-05-19	7.4100	7.9400	7.2000	7.7900	+12.410%	28,337,303	+20.668%
2026-05-18	7.0300	7.1300	6.7150	6.9300	-0.858%	9,926,299	+35.642%
2026-05-15	6.7800	7.2199	6.5400	6.9900	-2.101%	10,876,841	+34.478%
2026-05-14	6.3000	7.3700	6.3000	7.1400	+17.628%	17,928,510	+31.653%
2026-05-13	6.0900	6.3000	5.9550	6.0700	-2.880%	5,395,291	+54.860%
2026-05-12	6.3800	6.4050	6.0300	6.2500	-4.288%	5,658,341	+50.400%
2026-05-11	6.7000	6.8500	6.2400	6.5300	-2.683%	7,126,597	+43.951%
2026-05-08	6.6500	7.0810	6.4700	6.7100	+2.443%	6,676,069	+40.089%
2026-05-07	6.8300	7.0900	6.4350	6.5500	-5.347%	7,944,698	+43.511%
2026-05-06	6.7500	6.9350	6.6750	6.9200	+3.593%	6,441,805	+35.838%
2026-05-05	6.6500	6.8700	6.4800	6.6800	+4.702%	9,104,891	+40.719%
2026-05-04	6.4500	6.6100	6.0500	6.3800	+1.754%	8,053,724	+47.335%
2026-05-01	6.0500	6.4000	6.0100	6.2700	+4.153%	4,646,182	+49.920%
2026-04-30	5.9500	6.1100	5.7100	6.0200	+3.259%	16,774,865	+56.146%
2026-04-29	5.9300	6.0400	5.7200	5.8300	-1.354%	2,574,320	+61.235%
2026-04-28	6.0100	6.0700	5.8300	5.9100	-5.440%	3,229,382	+59.052%
2026-04-27	6.0500	6.4800	6.0400	6.2500	+4.167%	5,016,021	+50.400%
2026-04-24	6.1400	6.2200	5.9320	6.0000	+0.503%	2,942,034	+56.667%
2026-04-23	6.0400	6.2300	5.8501	5.9700	-2.769%	2,568,075	+57.454%
2026-04-22	6.0100	6.2750	5.9800	6.1400	+8.865%	5,091,571	+53.094%
2026-04-21	6.1600	6.3200	5.5400	5.6400	-8.590%	5,557,196	+66.667%
2026-04-20	6.1200	6.2800	5.9350	6.1700	-3.744%	4,506,025	+52.350%
2026-04-17	6.5700	6.6800	6.2900	6.4100	-0.620%	6,493,818	+46.646%
2026-04-16	6.6300	6.6400	6.1603	6.4500	-0.922%	3,943,664	+45.736%
2026-04-15	6.3500	6.6450	6.3500	6.5100	+4.160%	5,563,522	+44.393%
2026-04-14	6.8400	6.8800	6.2000	6.2500	-3.846%	7,664,727	+50.400%
2026-04-13	5.9800	6.5300	5.9600	6.5000	+8.153%	6,992,909	+44.615%
2026-04-10	5.9500	6.2000	5.8800	6.0100	+6.750%	4,480,061	+56.406%
2026-04-09	5.2600	5.7050	5.1800	5.6300	+4.842%	4,461,703	+66.963%
2026-04-08	5.2400	5.4700	5.1200	5.3700	+9.816%	7,048,121	+75.047%
2026-04-07	4.9400	4.9400	4.5050	4.8900	-3.168%	5,140,680	+92.229%
2026-04-06	5.0500	5.3750	4.9600	5.0500	+2.020%	4,111,884	+86.139%
2026-04-02	4.9400	5.1100	4.8200	4.9500	-3.509%	3,666,868	+89.899%
2026-04-01	5.2000	5.3500	5.1000	5.1300	+0.786%	3,774,934	+83.236%
2026-03-31	4.8600	5.2000	4.8100	5.0900	+3.455%	3,477,801	+84.676%
2026-03-30	5.1800	5.1800	4.6800	4.9200	-0.606%	4,230,640	+91.057%
2026-03-27	4.7250	5.0300	4.6520	4.9500	+1.434%	4,014,000	+89.899%
2026-03-26	5.2500	5.5050	4.8400	4.8800	-7.400%	5,699,534	+92.623%
2026-03-25	5.5000	5.7200	5.1250	5.2700	-0.378%	3,947,340	+78.368%
2026-03-24	5.3250	5.4800	4.9800	5.2900	0.000%	5,863,530	+77.694%
2026-03-23	5.2000	5.3900	4.9400	5.2900	+1.731%	5,725,732	+77.694%
2026-03-20	5.8900	5.9100	5.1201	5.2000	-11.111%	18,419,766	+80.769%
2026-03-19	5.7100	6.0700	5.5700	5.8500	-8.307%	7,078,429	+60.684%
2026-03-18	5.8500	6.6300	5.8500	6.3800	+5.455%	8,456,308	+47.335%
2026-03-17	6.2500	6.4900	5.8603	6.0500	+2.024%	6,115,360	+55.372%
2026-03-16	5.9100	6.2400	5.7700	5.9300	+11.466%	6,438,203	+58.516%
2026-03-13	5.4900	5.7199	5.2400	5.3200	-1.115%	4,535,454	+76.692%
2026-03-12	6.0700	6.1510	5.3000	5.3800	-7.877%	7,154,693	+74.721%
2026-03-11	5.4750	6.2700	5.4750	5.8400	+9.568%	10,405,333	+60.959%
2026-03-10	5.4000	5.4900	5.2300	5.3300	-0.374%	3,597,269	+76.360%
2026-03-09	4.4200	5.4100	4.4035	5.3500	+23.557%	8,184,787	+75.701%
2026-03-06	4.6600	4.8000	4.2500	4.3300	-11.088%	3,770,125	+117.090%
2026-03-05	5.0000	5.2600	4.7400	4.8700	-3.564%	4,314,183	+93.018%
2026-03-04	5.0500	5.4800	4.9200	5.0500	+8.602%	7,371,674	+86.139%
2026-03-03	4.5900	4.8200	4.3400	4.6500	-4.321%	3,418,594	+102.151%
2026-03-02	4.2800	5.0300	4.2800	4.8600	+19.118%	7,100,654	+93.416%
2026-02-27	4.0900	4.3900	4.0600	4.0800	-4.000%	1,936,922	+130.392%
2026-02-26	4.1500	4.3500	4.1090	4.2500	+2.657%	1,943,387	+121.176%
2026-02-25	4.0700	4.3200	4.0200	4.1400	+4.810%	2,296,064	+127.053%
2026-02-24	3.7200	3.9900	3.7200	3.9500	+4.497%	1,674,285	+137.975%
2026-02-23	4.0100	4.0700	3.6650	3.7800	-11.888%	3,338,157	+148.677%
2026-02-20	3.9750	4.3000	3.9200	4.2900	+6.716%	2,679,210	+119.114%
2026-02-19	4.0100	4.0750	3.9100	4.0200	-1.471%	2,481,906	+133.831%
2026-02-18	4.0700	4.4305	3.9400	4.0800	-3.318%	2,957,635	+130.392%
2026-02-17	4.2200	4.3700	3.9900	4.2200	-2.315%	2,041,540	+122.749%
2026-02-13	4.3000	4.7300	4.2079	4.3200	+1.408%	2,771,545	+117.593%
2026-02-12	4.6700	4.9000	4.1250	4.2600	-6.167%	3,599,007	+120.657%
2026-02-11	4.6200	4.6300	4.1500	4.5400	-1.944%	2,772,144	+107.048%
2026-02-10	4.7100	4.9850	4.5200	4.6300	-5.317%	2,770,547	+103.024%
2026-02-09	4.7800	5.1200	4.4800	4.8900	-0.811%	3,172,870	+92.229%
2026-02-06	5.0100	5.0500	4.6500	4.9300	+5.567%	4,091,825	+90.669%
2026-02-05	4.8800	5.0000	4.3200	4.6700	-9.144%	5,312,851	+101.285%
2026-02-04	5.0900	5.1500	4.6420	5.1400	-0.194%	5,669,249	+82.879%
2026-02-03	5.7300	5.7800	4.9200	5.1500	-3.738%	9,208,028	+82.524%
2026-02-02	4.6000	5.3600	4.5615	5.3500	+17.841%	6,907,226	+75.701%
2026-01-30	4.2100	4.7150	3.9800	4.5400	+3.890%	4,623,785	+107.048%
2026-01-29	4.7700	5.1000	4.1900	4.3700	-6.022%	4,806,368	+115.103%
2026-01-28	5.0100	5.1200	4.3200	4.6500	+6.897%	5,809,476	+102.151%
2026-01-27	4.0500	4.6300	4.0500	4.3500	+16.310%	8,002,155	+116.092%
2026-01-26	3.5100	3.7900	3.3100	3.7400	+6.553%	3,529,520	+151.337%
2026-01-23	3.4100	3.6500	3.2600	3.5100	+3.235%	1,943,707	+167.806%
2026-01-22	3.3800	3.5250	3.3701	3.4000	+1.190%	495,060	+176.471%
2026-01-21	3.4800	3.5350	3.2400	3.3600	-3.448%	1,130,114	+179.762%
2026-01-20	3.6300	3.6800	3.4000	3.4800	-6.199%	2,443,551	+170.115%
2026-01-16	3.7500	3.8300	3.5500	3.7100	+1.644%	1,651,353	+153.369%
2026-01-15	3.8500	3.8500	3.5900	3.6500	-2.406%	1,237,129	+157.534%
2026-01-14	3.7500	3.9000	3.6600	3.7400	-0.267%	2,209,425	+151.337%
2026-01-13	3.4500	3.7550	3.3600	3.7500	+8.696%	2,603,530	+150.667%
2026-01-12	3.4900	3.6500	3.2800	3.4500	-2.817%	1,318,709	+172.464%
2026-01-09	3.5300	3.7100	3.4800	3.5500	-0.838%	614,464	+164.789%
2026-01-08	3.7500	3.8500	3.4600	3.5800	-4.787%	965,484	+162.570%
2026-01-07	3.7400	3.8000	3.5250	3.7600	+1.075%	1,450,635	+150.000%
2026-01-06	3.3800	3.8000	3.3500	3.7200	+8.140%	1,700,268	+152.688%
2026-01-05	3.6200	3.7600	3.3700	3.4400	0.000%	2,076,703	+173.256%
2026-01-02	3.5300	3.5800	3.2900	3.4400	-3.371%	664,676	+173.256%
2025-12-31	3.4700	3.5900	3.3200	3.5600	+5.638%	1,095,769	+164.045%
2025-12-30	3.1500	3.4636	3.0600	3.3700	+8.710%	1,256,878	+178.932%
2025-12-29	3.2600	3.4300	3.0100	3.1000	-4.908%	1,579,687	+203.226%
2025-12-26	3.2900	3.3100	3.2000	3.2600	+1.558%	780,314	+188.344%
2025-12-24	3.3500	3.3500	3.1600	3.2100	-3.313%	519,421	+192.835%
2025-12-23	3.3600	3.4600	3.2592	3.3200	-1.484%	584,746	+183.133%
2025-12-22	3.4700	3.4700	3.2900	3.3700	-1.173%	559,909	+178.932%
2025-12-19	3.2500	3.4400	3.1700	3.4100	+7.233%	1,000,317	+175.660%
2025-12-18	3.4100	3.6000	3.1500	3.1800	-6.745%	1,380,881	+195.597%
2025-12-17	3.5400	3.5400	3.2500	3.4100	-1.729%	896,816	+175.660%
2025-12-16	3.1900	3.6150	3.1865	3.4700	+7.430%	1,582,582	+170.893%
2025-12-15	3.4600	3.5612	3.1700	3.2300	-7.714%	1,522,518	+191.022%
2025-12-12	3.4800	3.6000	3.2100	3.5000	+2.339%	1,983,815	+168.571%
2025-12-11	3.7200	3.8000	3.4100	3.4200	-9.043%	1,608,396	+174.854%
2025-12-10	3.9200	3.9700	3.6700	3.7600	-2.591%	1,147,861	+150.000%
2025-12-09	3.7000	4.0800	3.3300	3.8600	+4.324%	2,409,260	+143.523%
2025-12-08	3.7500	3.9050	3.4200	3.7000	+0.543%	1,411,317	+154.054%
2025-12-05	3.7500	3.7500	3.4450	3.6800	+2.222%	1,289,417	+155.435%
2025-12-04	3.9900	4.0000	3.4000	3.6000	-7.692%	2,108,592	+161.111%
2025-12-03	4.2500	4.6500	3.3300	3.9000	0.000%	4,160,330	+141.026%

.dark-mode .FtXCV3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FtXCV3{ color: #333333; background-color: white; border: 2px solid #333333; }PURRHyperliquid Strategies Inc Common Stockstock NASDAQ

PURR
Hyperliquid Strategies Inc Common Stock
stock NASDAQ