High Templar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.57	2.60	2.57	2.58	-	-1.53%	21,059
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
Jan 26, 2026	3.12	3.28	3.08	3.11	3.11	0.32%	328,636
Jan 23, 2026	3.09	3.15	3.06	3.10	3.10	-	189,560
Jan 22, 2026	3.07	3.23	3.07	3.10	3.10	0.32%	388,460
Jan 21, 2026	3.07	3.15	3.03	3.09	3.09	0.98%	198,473
Jan 20, 2026	2.99	3.15	2.99	3.06	3.06	0.99%	234,881
Jan 16, 2026	2.98	3.05	2.98	3.03	3.03	1.00%	244,371
Jan 15, 2026	3.04	3.11	2.97	3.00	3.00	-1.32%	318,508
Jan 14, 2026	3.10	3.17	3.02	3.04	3.04	-2.88%	335,994
Jan 13, 2026	3.20	3.24	3.09	3.13	3.13	-2.19%	263,772
Jan 12, 2026	3.17	3.25	3.15	3.20	3.20	0.63%	270,669
Jan 9, 2026	3.32	3.39	3.18	3.18	3.18	-3.34%	168,673
Jan 8, 2026	3.23	3.34	3.23	3.29	3.29	1.23%	157,777
Jan 7, 2026	3.37	3.42	3.23	3.25	3.25	-4.13%	244,535