High Templar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.50	2.60	2.44	2.53	2.53	4.55%	106,872
Apr 7, 2026	2.47	2.52	2.38	2.42	2.42	-3.20%	99,780
Apr 6, 2026	2.35	2.56	2.34	2.50	2.50	5.04%	103,482
Apr 2, 2026	2.36	2.39	2.29	2.38	2.38	0.85%	84,108
Apr 1, 2026	1.92	2.40	1.91	2.36	2.36	21.65%	604,793
Mar 31, 2026	2.00	2.02	1.88	1.94	1.94	-2.51%	338,474
Mar 30, 2026	2.16	2.21	1.96	1.99	1.99	-8.72%	422,219
Mar 27, 2026	2.25	2.31	2.13	2.18	2.18	-5.22%	207,620
Mar 26, 2026	2.40	2.47	2.26	2.30	2.30	-4.56%	162,780
Mar 25, 2026	2.48	2.53	2.40	2.41	2.41	-3.21%	100,826
Mar 24, 2026	2.51	2.51	2.44	2.49	2.49	0.81%	61,038
Mar 23, 2026	2.46	2.51	2.44	2.47	2.47	1.23%	69,782
Mar 20, 2026	2.45	2.50	2.42	2.44	2.44	-2.40%	127,218
Mar 19, 2026	2.57	2.60	2.47	2.50	2.50	-4.58%	123,630
Mar 18, 2026	2.64	2.66	2.61	2.62	2.62	-1.87%	81,949
Mar 17, 2026	2.61	2.73	2.61	2.67	2.67	-	131,539
Mar 16, 2026	2.55	2.72	2.55	2.67	2.67	5.12%	134,780
Mar 13, 2026	2.71	2.72	2.54	2.54	2.54	-5.93%	132,086
Mar 12, 2026	2.72	2.77	2.70	2.70	2.70	-2.17%	97,973
Mar 11, 2026	2.72	2.77	2.72	2.76	2.76	1.10%	90,099
Mar 10, 2026	2.76	2.81	2.72	2.73	2.73	-2.15%	111,512
Mar 9, 2026	2.70	2.81	2.70	2.79	2.79	1.82%	75,352
Mar 6, 2026	2.71	2.80	2.71	2.74	2.74	-0.72%	118,371
Mar 5, 2026	2.79	2.86	2.73	2.76	2.76	-2.47%	156,219
Mar 4, 2026	2.81	2.87	2.72	2.83	2.83	2.17%	111,886
Mar 3, 2026	2.71	2.80	2.67	2.77	2.77	-0.72%	125,080
Mar 2, 2026	2.64	2.83	2.64	2.79	2.79	3.72%	117,617
Feb 27, 2026	2.76	2.76	2.66	2.69	2.69	-2.89%	131,224
Feb 26, 2026	2.70	2.78	2.68	2.77	2.77	1.84%	127,246
Feb 25, 2026	2.77	2.78	2.69	2.72	2.72	-2.16%	139,754
Feb 24, 2026	2.63	2.80	2.63	2.78	2.78	2.96%	135,554
Feb 23, 2026	2.76	2.77	2.67	2.70	2.70	-2.53%	137,298
Feb 20, 2026	2.76	2.81	2.73	2.77	2.77	-1.42%	121,727
Feb 19, 2026	2.76	2.83	2.76	2.81	2.81	1.81%	81,441
Feb 18, 2026	2.74	2.82	2.74	2.76	2.76	0.36%	62,777
Feb 17, 2026	2.75	2.85	2.74	2.75	2.75	0.73%	103,945
Feb 13, 2026	2.73	2.78	2.72	2.73	2.73	-1.44%	152,205
Feb 12, 2026	2.75	2.85	2.75	2.77	2.77	-0.36%	116,989
Feb 11, 2026	2.83	2.86	2.78	2.78	2.78	-2.46%	107,216
Feb 10, 2026	2.88	2.99	2.85	2.85	2.85	-1.72%	113,167
Feb 9, 2026	2.87	2.92	2.87	2.90	2.90	0.35%	129,910
Feb 6, 2026	2.81	2.94	2.81	2.89	2.89	3.21%	157,401
Feb 5, 2026	2.83	2.91	2.79	2.80	2.80	-2.44%	212,206
Feb 4, 2026	2.80	2.98	2.80	2.87	2.87	2.14%	244,314
Feb 3, 2026	2.86	2.90	2.80	2.81	2.81	-2.09%	244,176
Feb 2, 2026	2.91	2.93	2.84	2.87	2.87	-1.37%	171,360
Jan 30, 2026	2.94	3.04	2.91	2.91	2.91	-2.35%	126,897
Jan 29, 2026	3.06	3.07	2.95	2.98	2.98	-3.25%	359,484
Jan 28, 2026	3.06	3.12	3.02	3.08	3.08	-	172,378
Jan 27, 2026	3.11	3.11	3.05	3.08	3.08	-0.96%	101,424