5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
+23.28%
YEAR-TO-DATE PERFORMANCE
+20.51%
Hyperliquid Strategies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.98 | $4.29 (7.79%) | $4.30 | $3.92 | 2.65 M | $524.91 M |
| 02/19/2026 | $4.01 | $4.02 (0.25%) | $4.08 | $3.91 | 2.48 M | $498.85 M |
| 02/18/2026 | $4.07 | $4.08 (0.25%) | $4.43 | $3.94 | 2.96 M | $506.30 M |
| 02/17/2026 | $4.22 | $4.22 (0%) | $4.37 | $3.99 | 2.04 M | $523.67 M |
| 02/13/2026 | $4.30 | $4.32 (0.47%) | $4.73 | $4.21 | 2.77 M | $536.08 M |
| 02/12/2026 | $4.67 | $4.26 (-8.78%) | $4.90 | $4.13 | 3.60 M | $528.64 M |
| 02/11/2026 | $4.62 | $4.54 (-1.73%) | $4.63 | $4.15 | 2.77 M | $563.38 M |
| 02/10/2026 | $4.71 | $4.63 (-1.7%) | $4.99 | $4.52 | 2.77 M | $574.55 M |
| 02/09/2026 | $4.78 | $4.89 (2.3%) | $5.12 | $4.48 | 3.18 M | $606.82 M |
| 02/06/2026 | $5.01 | $4.93 (-1.6%) | $5.05 | $4.65 | 4.09 M | $626.24 M |
| 02/05/2026 | $4.88 | $4.67 (-4.3%) | $5.00 | $4.32 | 5.31 M | $593.21 M |
| 02/04/2026 | $5.09 | $5.14 (0.98%) | $5.15 | $4.64 | 5.67 M | $652.91 M |
| 02/03/2026 | $5.73 | $5.15 (-10.12%) | $5.78 | $4.92 | 9.21 M | $654.18 M |
| 02/02/2026 | $4.60 | $5.35 (16.3%) | $5.36 | $4.56 | 6.91 M | $679.59 M |
| 01/30/2026 | $4.21 | $4.54 (7.84%) | $4.72 | $3.98 | 4.62 M | $576.70 M |
| 01/29/2026 | $4.77 | $4.37 (-8.39%) | $5.10 | $4.19 | 4.81 M | $555.10 M |
| 01/28/2026 | $5.01 | $4.65 (-7.19%) | $5.12 | $4.32 | 5.83 M | $590.67 M |
| 01/27/2026 | $4.05 | $4.35 (7.41%) | $4.63 | $4.05 | 8.00 M | $552.56 M |
| 01/26/2026 | $3.51 | $3.74 (6.55%) | $3.79 | $3.31 | 3.53 M | $475.08 M |
| 01/23/2026 | $3.41 | $3.51 (2.93%) | $3.65 | $3.26 | 1.94 M | $445.86 M |
| 01/22/2026 | $3.38 | $3.40 (0.59%) | $3.53 | $3.37 | 495.06 K | $431.89 M |
| 01/21/2026 | $3.48 | $3.36 (-3.45%) | $3.54 | $3.24 | 1.13 M | $426.81 M |
| 01/20/2026 | $3.63 | $3.48 (-4.13%) | $3.68 | $3.40 | 2.44 M | $442.05 M |
| 01/16/2026 | $3.75 | $3.71 (-1.07%) | $3.83 | $3.55 | 1.65 M | $471.26 M |
| 01/15/2026 | $3.85 | $3.65 (-5.19%) | $3.85 | $3.59 | 1.24 M | $463.64 M |
| 01/14/2026 | $3.75 | $3.74 (-0.27%) | $3.90 | $3.66 | 2.21 M | $475.08 M |
| 01/13/2026 | $3.45 | $3.75 (8.7%) | $3.76 | $3.36 | 2.60 M | $476.35 M |
| 01/12/2026 | $3.49 | $3.45 (-1.15%) | $3.65 | $3.28 | 1.32 M | $438.24 M |
| 01/09/2026 | $3.53 | $3.55 (0.57%) | $3.71 | $3.48 | 621.11 K | $450.94 M |
| 01/08/2026 | $3.75 | $3.58 (-4.53%) | $3.85 | $3.46 | 965.68 K | $454.75 M |
| 01/07/2026 | $3.74 | $3.76 (0.53%) | $3.80 | $3.53 | 1.45 M | $477.62 M |
| 01/06/2026 | $3.38 | $3.72 (10.06%) | $3.80 | $3.35 | 1.70 M | $472.54 M |
| 01/05/2026 | $3.62 | $3.44 (-4.97%) | $3.76 | $3.37 | 2.08 M | $436.97 M |
| 01/02/2026 | $3.53 | $3.44 (-2.55%) | $3.58 | $3.29 | 664.70 K | $436.97 M |
| 12/31/2025 | $3.47 | $3.56 (2.59%) | $3.59 | $3.32 | 1.10 M | $452.21 M |
| 12/30/2025 | $3.15 | $3.37 (6.98%) | $3.46 | $3.06 | 1.26 M | $428.08 M |
| 12/29/2025 | $3.26 | $3.10 (-4.91%) | $3.43 | $3.01 | 1.58 M | $393.78 M |
| 12/26/2025 | $3.29 | $3.26 (-0.91%) | $3.31 | $3.20 | 780.31 K | $414.10 M |
| 12/24/2025 | $3.35 | $3.21 (-4.18%) | $3.35 | $3.16 | 519.42 K | $407.75 M |
| 12/23/2025 | $3.36 | $3.32 (-1.19%) | $3.46 | $3.26 | 584.75 K | $421.72 M |
| 12/22/2025 | $3.47 | $3.37 (-2.88%) | $3.47 | $3.29 | 559.91 K | $428.08 M |
| 12/19/2025 | $3.25 | $3.41 (4.92%) | $3.44 | $3.17 | 1.00 M | $433.16 M |
| 12/18/2025 | $3.41 | $3.18 (-6.74%) | $3.60 | $3.15 | 1.38 M | $403.94 M |
| 12/17/2025 | $3.54 | $3.41 (-3.67%) | $3.54 | $3.25 | 896.82 K | $433.16 M |
| 12/16/2025 | $3.19 | $3.47 (8.78%) | $3.62 | $3.19 | 1.58 M | $440.78 M |
| 12/15/2025 | $3.46 | $3.23 (-6.65%) | $3.56 | $3.17 | 1.52 M | $410.29 M |
| 12/12/2025 | $3.48 | $3.50 (0.57%) | $3.60 | $3.21 | 1.98 M | $444.59 M |
| 12/11/2025 | $3.72 | $3.42 (-8.06%) | $3.80 | $3.41 | 1.61 M | $434.43 M |
| 12/10/2025 | $3.92 | $3.76 (-4.08%) | $3.97 | $3.67 | 1.15 M | $477.62 M |
| 12/09/2025 | $3.70 | $3.86 (4.32%) | $4.08 | $3.33 | 2.41 M | $490.32 M |
| 12/08/2025 | $3.75 | $3.70 (-1.33%) | $3.91 | $3.42 | 1.41 M | $469.99 M |
| 12/05/2025 | $3.75 | $3.68 (-1.87%) | $3.75 | $3.45 | 1.29 M | $569.54 M |
| 12/04/2025 | $3.99 | $3.60 (-9.77%) | $4.00 | $3.40 | 2.11 M | $557.16 M |
| 12/03/2025 | $4.25 | $3.90 (-8.24%) | $4.65 | $3.33 | 4.16 M | $603.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
