Hyperliquid Strategies Inc Common Stock（PURR）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	9.61	9.73	8.98	9.07	-7.45%	11,684,700
2026-10-15	9.00	9.85	8.95	9.80	+3.48%	13,258,900
2026-10-14	9.92	10.10	9.46	9.47	-7.43%	11,843,600
2026-10-13	10.15	10.34	10.11	10.23	-1.63%	12,902,700
2026-10-12	11.00	11.22	10.28	10.40	-6.39%	13,128,500
2026-10-09	11.47	11.56	11.06	11.11	-1.68%	8,876,800
2026-10-08	11.41	11.58	10.92	11.30	-3.67%	14,181,900
2026-10-07	11.93	12.07	11.60	11.73	-6.16%	10,164,000
2026-10-06	12.83	12.96	12.34	12.50	-3.25%	10,070,800
2026-10-05	12.49	13.05	12.43	12.92	+8.66%	15,804,500
2026-10-02	12.52	12.85	11.71	11.89	-1.16%	17,026,300
2026-10-01	12.12	12.40	11.85	12.03	-1.96%	11,521,400
2026-09-30	12.37	12.54	11.98	12.27	+2.94%	15,898,100
2026-09-29	12.47	12.49	11.83	11.92	-1.32%	14,615,200
2026-09-28	12.51	12.67	11.93	12.08	-5.99%	18,342,900
2026-09-25	13.98	13.98	12.65	12.85	-8.80%	31,488,700
2026-09-24	13.46	14.36	13.18	14.09	+1.08%	21,195,400
2026-09-23	13.70	14.20	13.47	13.94	-0.07%	23,196,200
2026-09-22	13.64	14.27	13.36	13.95	+2.95%	20,880,400
2026-09-21	14.65	14.76	13.49	13.55	-3.83%	34,001,800
2026-09-18	13.82	14.47	13.23	14.09	+9.82%	57,706,600
2026-09-17	12.10	12.92	12.03	12.83	+12.15%	30,340,300
2026-09-16	11.21	11.87	10.83	11.44	+2.14%	15,350,300
2026-09-15	11.33	11.66	10.54	11.20	-5.49%	21,586,000
2026-09-14	11.42	12.26	11.25	11.85	+2.07%	16,249,000
2026-09-11	11.20	12.54	11.12	11.61	+5.45%	22,047,900
2026-09-10	11.57	11.97	10.96	11.01	-8.48%	23,343,900
2026-09-09	12.64	12.74	11.88	12.03	+0.84%	23,174,600
2026-09-08	11.73	12.41	11.43	11.93	-2.05%	17,521,700
2026-09-04	12.38	12.54	11.40	12.18	-4.62%	27,356,800
2026-09-03	11.65	12.93	11.54	12.77	+12.81%	36,490,600
2026-09-02	11.23	11.76	10.93	11.32	-0.31%	18,221,900
2026-09-01	11.73	11.86	11.02	11.36	-7.31%	24,313,900
2026-08-31	12.19	12.62	11.22	12.25	+5.51%	40,605,500
2026-08-28	12.68	13.86	11.57	11.61	-9.51%	38,014,800
2026-08-27	12.18	14.14	11.96	12.83	+10.99%	42,837,000
2026-08-26	11.59	11.92	11.19	11.56	-2.61%	19,635,500
2026-08-25	10.51	12.10	10.43	11.87	+11.56%	29,871,301
2026-08-24	10.97	11.40	10.42	10.64	+0.57%	28,472,070
2026-08-21	10.52	11.27	10.43	10.58	+4.96%	36,045,200
2026-08-20	9.55	10.28	8.88	10.08	+7.35%	45,428,100
2026-08-19	7.26	9.44	6.89	9.39	+30.42%	62,000,000
2026-08-18	6.97	7.37	6.91	7.20	+0.70%	9,727,800
2026-08-17	7.26	7.32	7.06	7.15	+7.04%	9,720,300
2026-08-14	6.76	6.83	6.56	6.68	-2.05%	5,438,700
2026-08-13	6.78	7.03	6.71	6.82	+1.04%	4,456,800
2026-08-12	6.78	6.94	6.67	6.75	+2.74%	5,400,500
2026-08-11	6.65	6.67	6.53	6.57	-0.45%	4,858,500
2026-08-10	6.77	6.77	6.53	6.60	-3.08%	5,715,400
2026-08-07	6.82	6.92	6.63	6.81	+2.10%	5,943,500
2026-08-06	6.50	6.91	6.45	6.67	-2.20%	4,992,000
2026-08-05	6.94	7.09	6.73	6.82	+0.15%	7,457,900
2026-08-04	6.70	6.84	6.57	6.81	+3.50%	7,525,300
2026-08-03	6.34	6.71	6.17	6.58	+5.96%	8,229,900
2026-07-31	6.38	6.44	6.13	6.21	-1.43%	9,115,300
2026-07-30	6.10	6.33	6.06	6.30	+5.53%	5,268,800
2026-07-29	6.03	6.29	5.94	5.97	-3.08%	9,171,100
2026-07-28	6.00	6.19	5.80	6.16	-2.84%	9,558,800
2026-07-27	6.36	6.42	6.11	6.34	+2.42%	7,693,200
2026-07-24	6.56	6.56	6.18	6.19	-4.92%	7,675,500
2026-07-23	6.75	6.91	6.47	6.51	-4.96%	7,545,500
2026-07-22	6.80	7.13	6.75	6.85	-3.25%	8,290,000
2026-07-21	7.05	7.25	6.92	7.08	+0.43%	9,344,000
2026-07-20	6.67	7.11	6.65	7.05	+5.54%	7,517,400
2026-07-17	6.42	6.91	6.31	6.68	-1.47%	10,111,000
2026-07-16	7.39	7.53	6.74	6.78	-10.91%	14,712,000
2026-07-15	7.54	7.76	7.35	7.61	+3.54%	8,829,000
2026-07-14	7.36	7.53	7.14	7.35	+2.65%	9,929,900
2026-07-13	7.35	7.43	7.00	7.16	-5.17%	8,349,700
2026-07-10	8.03	8.21	7.50	7.55	-0.13%	8,901,900
2026-07-09	7.78	8.11	7.47	7.56	-2.83%	8,506,800
2026-07-08	7.89	8.11	7.60	7.78	-4.89%	10,746,200
2026-07-07	8.70	8.92	7.97	8.18	-7.26%	14,609,500
2026-07-06	8.18	8.98	8.06	8.82	+9.57%	8,723,200
2026-07-02	8.48	9.04	7.95	8.05	-1.95%	11,961,400
2026-07-01	7.70	8.48	7.64	8.21	+4.32%	8,410,700
2026-06-30	8.31	8.38	7.75	7.87	-7.08%	10,259,400
2026-06-29	8.72	8.86	8.08	8.47	-3.09%	11,077,900
2026-06-26	7.95	8.79	7.80	8.74	+8.98%	33,171,100
2026-06-25	8.02	8.19	7.55	8.02	+1.52%	13,417,900
2026-06-24	8.00	8.02	7.72	7.90	-2.95%	12,190,700
2026-06-23	8.60	8.86	8.14	8.14	-11.52%	16,249,500
2026-06-22	9.22	9.51	9.06	9.20	-0.86%	9,832,600
2026-06-18	9.95	10.00	8.86	9.28	-5.40%	25,381,000
2026-06-17	9.92	10.44	9.71	9.81	-2.29%	18,959,400
2026-06-16	10.33	10.98	9.87	10.04	+7.49%	26,484,600
2026-06-15	9.56	9.66	9.19	9.34	+7.36%	14,466,200
2026-06-12	8.58	9.14	8.46	8.70	+2.47%	16,037,000
2026-06-11	7.72	8.61	7.65	8.49	+12.15%	14,204,500
2026-06-10	7.90	8.17	7.54	7.57	-8.24%	10,245,200
2026-06-09	8.55	8.69	7.79	8.25	-7.51%	15,557,900
2026-06-08	9.03	9.33	8.74	8.92	+4.57%	15,888,000
2026-06-05	8.96	9.03	8.15	8.53	-10.12%	22,626,700
2026-06-04	9.83	10.00	9.36	9.49	-8.49%	34,141,100
2026-06-03	11.08	11.12	10.10	10.37	-5.47%	20,605,400
2026-06-02	10.86	11.29	10.27	10.97	+0.92%	28,248,800
2026-06-01	11.62	11.62	10.38	10.87	+8.81%	41,643,500
2026-05-29	8.58	10.23	8.47	9.99	+16.98%	31,180,300
2026-05-28	7.93	8.77	7.71	8.54	+2.15%	10,766,900
2026-05-27	8.56	8.64	8.25	8.36	-1.07%	13,651,100
2026-05-26	8.37	9.13	8.35	8.45	+10.17%	18,891,100
2026-05-22	8.65	8.76	7.38	7.67	-9.55%	22,015,300
2026-05-21	8.53	8.79	8.15	8.48	+4.43%	24,188,000
2026-05-20	8.03	8.61	7.77	8.12	+4.24%	22,242,800
2026-05-19	7.41	7.94	7.20	7.79	+12.41%	28,337,800
2026-05-18	7.03	7.13	6.71	6.93	-0.86%	9,926,300
2026-05-15	6.78	7.22	6.54	6.99	-2.10%	10,876,800
2026-05-14	6.30	7.37	6.30	7.14	+17.63%	17,928,500
2026-05-13	6.09	6.30	5.96	6.07	-2.88%	5,395,300
2026-05-12	6.38	6.41	6.03	6.25	-4.29%	5,658,300
2026-05-11	6.70	6.85	6.24	6.53	-2.68%	7,126,600
2026-05-08	6.65	7.08	6.47	6.71	+2.44%	6,676,100
2026-05-07	6.83	7.09	6.43	6.55	-5.35%	7,944,700
2026-05-06	6.75	6.93	6.67	6.92	+3.59%	6,441,800
2026-05-05	6.65	6.87	6.48	6.68	+4.70%	9,104,900
2026-05-04	6.45	6.61	6.05	6.38	+1.75%	8,053,700
2026-05-01	6.05	6.40	6.01	6.27	+4.15%	4,646,200
2026-04-30	5.95	6.11	5.71	6.02	+3.26%	16,774,900
2026-04-29	5.93	6.04	5.72	5.83	-1.35%	2,574,300
2026-04-28	6.01	6.07	5.83	5.91	-5.44%	3,229,400
2026-04-27	6.05	6.48	6.04	6.25	+4.17%	5,032,800
2026-04-24	6.14	6.22	5.93	6.00	+0.50%	2,942,700
2026-04-23	6.04	6.23	5.85	5.97	-2.77%	2,568,100
2026-04-22	6.01	6.28	5.98	6.14	+8.87%	5,091,600
2026-04-21	6.16	6.32	5.54	5.64	-8.59%	5,557,300
2026-04-20	6.12	6.28	5.93	6.17	-3.74%	4,506,000
2026-04-17	6.57	6.68	6.29	6.41	-0.62%	6,493,800
2026-04-16	6.63	6.64	6.16	6.45	-0.92%	3,943,700
2026-04-15	6.35	6.64	6.35	6.51	+4.16%	5,563,500
2026-04-14	6.84	6.88	6.20	6.25	-3.85%	7,664,700
2026-04-13	5.98	6.53	5.96	6.50	+8.15%	6,992,900
2026-04-10	5.95	6.20	5.88	6.01	+6.75%	4,480,200
2026-04-09	5.26	5.71	5.18	5.63	+4.84%	4,462,200
2026-04-08	5.24	5.47	5.12	5.37	+9.82%	7,048,100
2026-04-07	4.94	4.94	4.50	4.89	-3.17%	5,140,700
2026-04-06	5.05	5.38	4.96	5.05	+2.02%	4,111,900
2026-04-02	4.94	5.11	4.82	4.95	-3.51%	3,666,900
2026-04-01	5.20	5.35	5.10	5.13	+0.79%	3,774,900
2026-03-31	4.86	5.20	4.81	5.09	+3.46%	3,477,800
2026-03-30	5.18	5.18	4.68	4.92	-0.61%	4,230,600
2026-03-27	4.72	5.03	4.65	4.95	+1.43%	4,014,000
2026-03-26	5.25	5.50	4.84	4.88	-7.40%	5,699,500
2026-03-25	5.50	5.72	5.13	5.27	-0.38%	3,947,300
2026-03-24	5.33	5.48	4.98	5.29	+0.00%	5,817,600
2026-03-23	5.20	5.39	4.94	5.29	+1.73%	5,725,700
2026-03-20	5.89	5.91	5.12	5.20	-11.11%	18,423,100
2026-03-19	5.71	6.07	5.57	5.85	-8.31%	7,078,400
2026-03-18	5.85	6.63	5.85	6.38	+5.45%	8,456,300
2026-03-17	6.25	6.49	5.86	6.05	+2.02%	6,115,400
2026-03-16	5.91	6.24	5.77	5.93	+11.47%	6,438,200
2026-03-13	5.49	5.72	5.24	5.32	-1.12%	4,535,500
2026-03-12	6.07	6.15	5.30	5.38	-7.88%	7,154,700
2026-03-11	5.47	6.27	5.47	5.84	+9.57%	10,405,300
2026-03-10	5.40	5.49	5.23	5.33	-0.37%	3,597,269
2026-03-09	4.42	5.41	4.40	5.35	+23.56%	8,184,787
2026-03-06	4.66	4.80	4.25	4.33	-11.09%	3,770,100
2026-03-05	5.00	5.26	4.74	4.87	-3.56%	4,314,200
2026-03-04	5.05	5.48	4.92	5.05	+8.60%	7,371,700
2026-03-03	4.59	4.82	4.34	4.65	-4.32%	3,418,600
2026-03-02	4.28	5.03	4.28	4.86	+19.12%	7,101,500
2026-02-27	4.09	4.39	4.06	4.08	-4.00%	1,936,900
2026-02-26	4.15	4.35	4.11	4.25	+2.66%	1,943,500
2026-02-25	4.07	4.32	4.02	4.14	+4.81%	2,296,100
2026-02-24	3.72	3.99	3.72	3.95	+4.50%	1,674,300
2026-02-23	4.01	4.07	3.67	3.78	-11.89%	3,338,200
2026-02-20	3.98	4.30	3.92	4.29	+6.72%	2,658,100
2026-02-19	4.01	4.08	3.91	4.02	-1.47%	2,481,600
2026-02-18	4.07	4.43	3.94	4.08	-3.32%	2,957,800
2026-02-17	4.22	4.37	3.99	4.22	-2.31%	2,041,500
2026-02-13	4.30	4.73	4.21	4.32	+1.41%	2,771,500
2026-02-12	4.67	4.90	4.13	4.26	-6.17%	3,599,100
2026-02-11	4.62	4.63	4.15	4.54	-1.94%	2,772,100
2026-02-10	4.71	4.99	4.52	4.63	-5.32%	2,770,600
2026-02-09	4.78	5.12	4.48	4.89	-0.81%	3,175,700
2026-02-06	5.01	5.05	4.65	4.93	+5.57%	4,091,800
2026-02-05	4.88	5.00	4.32	4.67	-9.14%	5,312,900
2026-02-04	5.09	5.15	4.64	5.14	-0.19%	5,669,200
2026-02-03	5.73	5.78	4.92	5.15	-3.74%	9,211,500
2026-02-02	4.60	5.36	4.56	5.35	+17.84%	6,907,200
2026-01-30	4.21	4.71	3.98	4.54	+3.89%	4,623,800
2026-01-29	4.77	5.10	4.19	4.37	-6.02%	4,806,400
2026-01-28	5.01	5.12	4.32	4.65	+6.90%	5,834,900
2026-01-27	4.05	4.63	4.05	4.35	+16.31%	8,002,200
2026-01-26	3.51	3.79	3.31	3.74	+6.55%	3,534,800
2026-01-23	3.41	3.65	3.26	3.51	+3.24%	1,943,700
2026-01-22	3.38	3.52	3.37	3.40	+1.19%	495,000
2026-01-21	3.48	3.54	3.24	3.36	-3.45%	1,130,100
2026-01-20	3.63	3.68	3.40	3.48	-6.20%	2,443,800
2026-01-16	3.75	3.83	3.55	3.71	+1.64%	1,651,400
2026-01-15	3.85	3.85	3.59	3.65	-2.41%	1,237,500
2026-01-14	3.75	3.90	3.66	3.74	-0.27%	2,209,400
2026-01-13	3.45	3.75	3.36	3.75	+8.70%	2,603,500
2026-01-12	3.49	3.65	3.28	3.45	-2.82%	1,318,400
2026-01-09	3.53	3.71	3.48	3.55	-0.84%	621,100
2026-01-08	3.75	3.85	3.46	3.58	-4.79%	965,600
2026-01-07	3.74	3.80	3.52	3.76	+1.08%	1,450,600
2026-01-06	3.38	3.80	3.35	3.72	+8.14%	1,700,300
2026-01-05	3.62	3.76	3.37	3.44	+0.00%	2,076,700
2026-01-02	3.53	3.58	3.29	3.44	-3.37%	664,700
2025-12-31	3.47	3.59	3.32	3.56	+5.64%	1,095,700
2025-12-30	3.15	3.46	3.06	3.37	+8.71%	1,256,900
2025-12-29	3.26	3.43	3.01	3.10	-4.91%	1,579,300
2025-12-26	3.29	3.31	3.20	3.26	+1.56%	780,300
2025-12-24	3.35	3.35	3.16	3.21	-3.31%	519,400
2025-12-23	3.36	3.46	3.26	3.32	-1.48%	584,700
2025-12-22	3.47	3.47	3.29	3.37	-1.17%	559,800
2025-12-19	3.25	3.44	3.17	3.41	+7.23%	1,000,300
2025-12-18	3.41	3.60	3.15	3.18	-6.74%	1,380,900
2025-12-17	3.54	3.54	3.25	3.41	-1.73%	896,800
2025-12-16	3.19	3.62	3.19	3.47	+7.43%	1,582,500
2025-12-15	3.46	3.56	3.17	3.23	-7.71%	1,522,500
2025-12-12	3.48	3.60	3.21	3.50	+2.34%	1,983,600
2025-12-11	3.72	3.80	3.41	3.42	-9.04%	1,608,400
2025-12-10	3.92	3.97	3.67	3.76	-2.59%	1,147,900
2025-12-09	3.70	4.08	3.33	3.86	+4.32%	2,409,260
2025-12-08	3.75	3.90	3.42	3.70	+0.54%	1,411,317
2025-12-05	3.75	3.75	3.44	3.68	+2.22%	1,289,400
2025-12-04	3.99	4.00	3.40	3.60	-7.69%	2,108,600
2025-12-03	4.25	4.65	3.33	3.90	—	4,160,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+86.17%）。最弱月份：6月（-27.60%）。基于2年每日数据（2025–2026）。

1月+31.98%
2月-23.74%
3月+4.73%
4月+17.35%
5月+59.33%
6月-27.60%
7月-24.36%
8月+86.17%
9月+8.06%
12月-8.72%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Hyperliquid Strategies Inc Common Stock（PURR）最新收盘价是多少？

2026-10-16 收于 9.07，来自Closelook数据湖的每日价格记录。

PURR 的52周最高价和最低价是多少？

过去52周最高 14.76、最低 3.01（截至 2026-10-16）。

Hyperliquid Strategies Inc Common Stock 历史上最强和最弱的月份是哪个？

历史上，PURR 最强的日历月份是8月（平均 +86.17%），最弱的是6月（平均 -27.60%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的219根日线计算。