Hyperliquid Strategies Stock Price History
NASDAQ: PURRFinanceFinance: Consumer ServicesUSD
11.11-0.19 (-1.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PURR price history at a glance
The price history for Hyperliquid Strategies (PURR) on this page begins on December 1, 2025, when the stock closed at $3.68; it most recently closed at $11.11 on October 5, 2026. The highest price in this record is $14.76, reached on September 21, 2026; the latest close is 24.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $14.76
- Date of high
- Sep 21, 2026
- Low since 2025
- $3.01
- Date of low
- Dec 29, 2025
- 52-week high
- $14.76
- 52-week low
- $3.01
- Last close
- $11.11
PURR returns
1 week
-6.56%
1 month
-7.65%
3 months
+47.15%
6 months
+84.86%
Year to date
+212.08%
PURR price return, excluding dividends.
PURR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.11 | +222.97% |
| 2025* | 3.44 | -6.52% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
PURR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.46 | 11.56 | 11.07 | 11.11 | -1.68% | |
| 11.41 | 11.58 | 10.92 | 11.30 | -3.67% | |
| 11.93 | 12.07 | 11.60 | 11.73 | -6.16% | |
| 12.83 | 12.96 | 12.34 | 12.50 | -3.25% | |
| 12.49 | 13.05 | 12.43 | 12.92 | +8.66% | |
| 12.52 | 12.85 | 11.71 | 11.89 | -1.16% | |
| 12.12 | 12.40 | 11.85 | 12.03 | -1.96% | |
| 12.37 | 12.55 | 11.98 | 12.27 | +2.94% | |
| 12.47 | 12.49 | 11.83 | 11.92 | -1.32% | |
| 12.51 | 12.67 | 11.93 | 12.08 | -5.99% | |
| 13.98 | 13.98 | 12.65 | 12.85 | -8.80% | |
| 13.46 | 14.36 | 13.18 | 14.09 | +1.08% | |
| 13.70 | 14.20 | 13.47 | 13.94 | -0.07% | |
| 13.64 | 14.27 | 13.36 | 13.95 | +2.95% | |
| 14.65 | 14.76 | 13.49 | 13.55 | -3.83% | |
| 13.82 | 14.47 | 13.23 | 14.09 | +9.82% | |
| 12.10 | 12.92 | 12.03 | 12.83 | +12.15% | |
| 11.21 | 11.87 | 10.83 | 11.44 | +2.14% | |
| 11.33 | 11.66 | 10.55 | 11.20 | -5.49% | |
| 11.42 | 12.26 | 11.25 | 11.85 | +2.07% | |
| 11.20 | 12.54 | 11.12 | 11.61 | +5.45% | |
| 11.58 | 11.97 | 10.96 | 11.01 | -8.48% | |
| 12.64 | 12.74 | 11.88 | 12.03 | +0.84% | |
| 11.73 | 12.41 | 11.43 | 11.93 | -2.05% | |
| 12.39 | 12.55 | 11.40 | 12.18 | -4.62% | |
| 11.65 | 12.93 | 11.54 | 12.77 | +12.81% | |
| 11.23 | 11.76 | 10.93 | 11.32 | -0.31% | |
| 11.73 | 11.86 | 11.02 | 11.36 | -7.31% | |
| 12.19 | 12.62 | 11.22 | 12.25 | +5.51% | |
| 12.68 | 13.86 | 11.57 | 11.61 | -9.51% | |
| 12.18 | 14.14 | 11.96 | 12.83 | +10.99% | |
| 11.59 | 11.92 | 11.19 | 11.56 | -2.61% | |
| 10.51 | 12.10 | 10.43 | 11.87 | +11.56% | |
| 10.97 | 11.40 | 10.42 | 10.64 | +0.57% | |
| 10.52 | 11.27 | 10.43 | 10.58 | +4.96% | |
| 9.55 | 10.28 | 8.88 | 10.08 | +7.35% | |
| 7.26 | 9.44 | 6.89 | 9.39 | +30.42% | |
| 6.97 | 7.37 | 6.91 | 7.20 | +0.70% | |
| 7.26 | 7.32 | 7.06 | 7.15 | +7.04% | |
| 6.76 | 6.83 | 6.56 | 6.68 | -2.05% | |
| 6.78 | 7.03 | 6.71 | 6.82 | +1.04% | |
| 6.78 | 6.94 | 6.67 | 6.75 | +2.74% | |
| 6.65 | 6.67 | 6.53 | 6.57 | -0.45% | |
| 6.77 | 6.77 | 6.53 | 6.60 | -3.08% | |
| 6.82 | 6.92 | 6.63 | 6.81 | +2.10% | |
| 6.50 | 6.91 | 6.45 | 6.67 | -2.20% | |
| 6.94 | 7.09 | 6.73 | 6.82 | +0.15% | |
| 6.70 | 6.84 | 6.57 | 6.81 | +3.50% | |
| 6.34 | 6.71 | 6.17 | 6.58 | +5.96% | |
| 6.38 | 6.44 | 6.14 | 6.21 | -1.43% | |
| 6.10 | 6.33 | 6.06 | 6.30 | +5.53% | |
| 6.03 | 6.29 | 5.94 | 5.97 | -3.08% | |
| 6.00 | 6.19 | 5.80 | 6.16 | -2.84% | |
| 6.36 | 6.42 | 6.11 | 6.34 | +2.42% | |
| 6.56 | 6.56 | 6.18 | 6.19 | -4.92% | |
| 6.75 | 6.91 | 6.47 | 6.51 | -4.96% | |
| 6.80 | 7.13 | 6.75 | 6.85 | -3.25% | |
| 7.05 | 7.25 | 6.92 | 7.08 | +0.43% | |
| 6.67 | 7.11 | 6.65 | 7.05 | +5.54% | |
| 6.42 | 6.91 | 6.31 | 6.68 | -1.47% | |
| 7.39 | 7.53 | 6.74 | 6.78 | -10.91% | |
| 7.54 | 7.76 | 7.35 | 7.61 | +3.54% | |
| 7.36 | 7.53 | 7.14 | 7.35 | +2.65% | |
| 7.35 | 7.43 | 7.00 | 7.16 | -5.17% | |
| 8.03 | 8.21 | 7.50 | 7.55 | -0.13% | |
| 7.78 | 8.11 | 7.48 | 7.56 | -2.83% | |
| 7.89 | 8.11 | 7.60 | 7.78 | -4.89% | |
| 8.70 | 8.92 | 7.98 | 8.18 | -7.26% | |
| 8.18 | 8.98 | 8.07 | 8.82 | +9.57% | |
| 8.48 | 9.04 | 7.95 | 8.05 | -1.95% | |
| 7.70 | 8.48 | 7.64 | 8.21 | +4.32% | |
| 8.31 | 8.38 | 7.75 | 7.87 | -7.08% | |
| 8.72 | 8.86 | 8.08 | 8.47 | -3.09% | |
| 7.95 | 8.79 | 7.80 | 8.74 | +8.98% | |
| 8.02 | 8.19 | 7.55 | 8.02 | +1.52% | |
| 8.00 | 8.02 | 7.72 | 7.90 | -2.95% | |
| 8.60 | 8.86 | 8.14 | 8.14 | -11.52% | |
| 9.22 | 9.51 | 9.06 | 9.20 | -0.86% | |
| 9.95 | 10.00 | 8.86 | 9.28 | -5.40% | |
| 9.92 | 10.44 | 9.71 | 9.81 | -2.29% | |
| 10.33 | 10.98 | 9.87 | 10.04 | +7.49% | |
| 9.57 | 9.66 | 9.19 | 9.34 | +7.36% | |
| 8.58 | 9.14 | 8.46 | 8.70 | +2.47% | |
| 7.72 | 8.61 | 7.65 | 8.49 | +12.15% | |
| 7.90 | 8.17 | 7.54 | 7.57 | -8.24% | |
| 8.55 | 8.69 | 7.79 | 8.25 | -7.51% | |
| 9.03 | 9.33 | 8.74 | 8.92 | +4.57% | |
| 8.96 | 9.03 | 8.15 | 8.53 | -10.12% | |
| 9.83 | 10.00 | 9.36 | 9.49 | -8.49% | |
| 11.08 | 11.12 | 10.10 | 10.37 | -5.47% | |
| 10.86 | 11.29 | 10.27 | 10.97 | +0.92% | |
| 11.62 | 11.62 | 10.38 | 10.87 | +8.81% | |
| 8.58 | 10.24 | 8.47 | 9.99 | +16.98% | |
| 7.93 | 8.77 | 7.71 | 8.54 | +2.15% | |
| 8.56 | 8.65 | 8.25 | 8.36 | -1.07% | |
| 8.37 | 9.13 | 8.35 | 8.45 | +10.17% | |
| 8.65 | 8.76 | 7.38 | 7.67 | -9.55% | |
| 8.53 | 8.79 | 8.16 | 8.48 | +4.43% | |
| 8.03 | 8.61 | 7.77 | 8.12 | +4.24% | |
| 7.41 | 7.94 | 7.20 | 7.79 | +12.41% | |
| 7.03 | 7.13 | 6.72 | 6.93 | -0.86% | |
| 6.78 | 7.22 | 6.54 | 6.99 | -2.10% | |
| 6.30 | 7.37 | 6.30 | 7.14 | +17.63% | |
| 6.09 | 6.30 | 5.96 | 6.07 | -2.88% | |
| 6.38 | 6.41 | 6.03 | 6.25 | -4.29% | |
| 6.70 | 6.85 | 6.24 | 6.53 | -2.68% | |
| 6.65 | 7.08 | 6.47 | 6.71 | +2.44% | |
| 6.83 | 7.09 | 6.44 | 6.55 | -5.35% | |
| 6.75 | 6.94 | 6.68 | 6.92 | +3.59% | |
| 6.65 | 6.87 | 6.48 | 6.68 | +4.70% | |
| 6.45 | 6.61 | 6.05 | 6.38 | +1.75% | |
| 6.05 | 6.40 | 6.01 | 6.27 | +4.15% | |
| 5.95 | 6.11 | 5.71 | 6.02 | +3.26% | |
| 5.93 | 6.04 | 5.72 | 5.83 | -1.35% | |
| 6.01 | 6.07 | 5.83 | 5.91 | -5.44% | |
| 6.05 | 6.48 | 6.04 | 6.25 | +4.17% | |
| 6.14 | 6.22 | 5.93 | 6.00 | +0.50% | |
| 6.04 | 6.23 | 5.85 | 5.97 | -2.77% | |
| 6.01 | 6.28 | 5.98 | 6.14 | +8.87% | |
| 6.16 | 6.32 | 5.54 | 5.64 | -8.59% | |
| 6.12 | 6.28 | 5.94 | 6.17 | -3.74% | |
| 6.57 | 6.68 | 6.29 | 6.41 | -0.62% | |
| 6.63 | 6.64 | 6.16 | 6.45 | -0.92% | |
| 6.35 | 6.65 | 6.35 | 6.51 | +4.16% | |
| 6.84 | 6.88 | 6.20 | 6.25 | -3.85% | |
| 5.98 | 6.53 | 5.96 | 6.50 | +8.15% | |
| 5.95 | 6.20 | 5.88 | 6.01 | +6.75% | |
| 5.26 | 5.71 | 5.18 | 5.63 | +4.84% | |
| 5.24 | 5.47 | 5.12 | 5.37 | +9.82% | |
| 4.94 | 4.94 | 4.51 | 4.89 | -3.17% | |
| 5.05 | 5.38 | 4.96 | 5.05 | +2.02% | |
| 4.94 | 5.11 | 4.82 | 4.95 | -3.51% | |
| 5.20 | 5.35 | 5.10 | 5.13 | +0.79% | |
| 4.86 | 5.20 | 4.81 | 5.09 | +3.46% | |
| 5.18 | 5.18 | 4.68 | 4.92 | -0.61% | |
| 4.73 | 5.03 | 4.65 | 4.95 | +1.43% | |
| 5.25 | 5.51 | 4.84 | 4.88 | -7.40% | |
| 5.50 | 5.72 | 5.13 | 5.27 | -0.38% | |
| 5.33 | 5.48 | 4.98 | 5.29 | 0.00% | |
| 5.20 | 5.39 | 4.94 | 5.29 | +1.73% | |
| 5.89 | 5.91 | 5.12 | 5.20 | -11.11% | |
| 5.71 | 6.07 | 5.57 | 5.85 | -8.31% | |
| 5.85 | 6.63 | 5.85 | 6.38 | +5.45% | |
| 6.25 | 6.49 | 5.86 | 6.05 | +2.02% | |
| 5.91 | 6.24 | 5.77 | 5.93 | +11.47% | |
| 5.49 | 5.72 | 5.24 | 5.32 | -1.12% | |
| 6.07 | 6.15 | 5.30 | 5.38 | -7.88% | |
| 5.48 | 6.27 | 5.48 | 5.84 | +9.57% | |
| 5.40 | 5.49 | 5.23 | 5.33 | -0.37% | |
| 4.42 | 5.41 | 4.40 | 5.35 | +23.56% | |
| 4.66 | 4.80 | 4.25 | 4.33 | -11.09% | |
| 5.00 | 5.26 | 4.74 | 4.87 | -3.56% | |
| 5.05 | 5.48 | 4.92 | 5.05 | +8.60% | |
| 4.59 | 4.82 | 4.34 | 4.65 | -4.32% | |
| 4.28 | 5.03 | 4.28 | 4.86 | +19.12% | |
| 4.09 | 4.39 | 4.06 | 4.08 | -4.00% | |
| 4.15 | 4.35 | 4.11 | 4.25 | +2.66% | |
| 4.07 | 4.32 | 4.02 | 4.14 | +4.81% | |
| 3.72 | 3.99 | 3.72 | 3.95 | +4.50% | |
| 4.01 | 4.07 | 3.67 | 3.78 | -11.89% | |
| 3.98 | 4.30 | 3.92 | 4.29 | +6.72% | |
| 4.01 | 4.08 | 3.91 | 4.02 | -1.47% | |
| 4.07 | 4.43 | 3.94 | 4.08 | -3.32% | |
| 4.22 | 4.37 | 3.99 | 4.22 | -2.31% | |
| 4.30 | 4.73 | 4.21 | 4.32 | +1.41% | |
| 4.67 | 4.90 | 4.13 | 4.26 | -6.17% | |
| 4.62 | 4.63 | 4.15 | 4.54 | -1.94% | |
| 4.71 | 4.99 | 4.52 | 4.63 | -5.32% | |
| 4.78 | 5.12 | 4.48 | 4.89 | -0.81% | |
| 5.01 | 5.05 | 4.65 | 4.93 | +5.57% | |
| 4.88 | 5.00 | 4.32 | 4.67 | -9.14% | |
| 5.09 | 5.15 | 4.64 | 5.14 | -0.19% | |
| 5.73 | 5.78 | 4.92 | 5.15 | -3.74% | |
| 4.60 | 5.36 | 4.56 | 5.35 | +17.84% | |
| 4.21 | 4.72 | 3.98 | 4.54 | +3.89% | |
| 4.77 | 5.10 | 4.19 | 4.37 | -6.02% | |
| 5.01 | 5.12 | 4.32 | 4.65 | +6.90% | |
| 4.05 | 4.63 | 4.05 | 4.35 | +16.31% | |
| 3.51 | 3.79 | 3.31 | 3.74 | +6.55% | |
| 3.41 | 3.65 | 3.26 | 3.51 | +3.24% | |
| 3.38 | 3.53 | 3.37 | 3.40 | +1.19% | |
| 3.48 | 3.54 | 3.24 | 3.36 | -3.45% | |
| 3.63 | 3.68 | 3.40 | 3.48 | -6.20% | |
| 3.75 | 3.83 | 3.55 | 3.71 | +1.64% | |
| 3.85 | 3.85 | 3.59 | 3.65 | -2.41% | |
| 3.75 | 3.90 | 3.66 | 3.74 | -0.27% | |
| 3.45 | 3.76 | 3.36 | 3.75 | +8.70% | |
| 3.49 | 3.65 | 3.28 | 3.45 | -2.82% | |
| 3.53 | 3.71 | 3.48 | 3.55 | -0.84% | |
| 3.75 | 3.85 | 3.46 | 3.58 | -4.79% | |
| 3.74 | 3.80 | 3.53 | 3.76 | +1.08% | |
| 3.38 | 3.80 | 3.35 | 3.72 | +8.14% | |
| 3.62 | 3.76 | 3.37 | 3.44 | 0.00% | |
| 3.53 | 3.58 | 3.29 | 3.44 | -3.37% | |
| 3.47 | 3.59 | 3.32 | 3.56 | +5.64% | |
| 3.15 | 3.46 | 3.06 | 3.37 | +8.71% | |
| 3.26 | 3.43 | 3.01 | 3.10 | -4.91% | |
| 3.29 | 3.31 | 3.20 | 3.26 | +1.56% | |
| 3.35 | 3.35 | 3.16 | 3.21 | -3.31% | |
| 3.36 | 3.46 | 3.26 | 3.32 | -1.48% | |
| 3.47 | 3.47 | 3.29 | 3.37 | -1.17% | |
| 3.25 | 3.44 | 3.17 | 3.41 | +7.23% | |
| 3.41 | 3.60 | 3.15 | 3.18 | -6.74% | |
| 3.54 | 3.54 | 3.25 | 3.41 | -1.73% | |
| 3.19 | 3.62 | 3.19 | 3.47 | +7.43% | |
| 3.46 | 3.56 | 3.17 | 3.23 | -7.71% | |
| 3.48 | 3.60 | 3.21 | 3.50 | +2.34% | |
| 3.72 | 3.80 | 3.41 | 3.42 | -9.04% | |
| 3.92 | 3.97 | 3.67 | 3.76 | -2.59% | |
| 3.70 | 4.08 | 3.33 | 3.86 | +4.32% | |
| 3.75 | 3.91 | 3.42 | 3.70 | +0.54% | |
| 3.75 | 3.75 | 3.45 | 3.68 | +2.22% | |
| 3.99 | 4.00 | 3.40 | 3.60 | -7.69% | |
| 4.25 | 4.65 | 3.33 | 3.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PURR chart for longer ranges.