High Templar Tech Limited (HTT)
NYSE: HTT · Real-Time Price · USD
2.890
+0.090 (3.21%)
At close: Feb 6, 2026, 4:00 PM EST
2.890
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:10 PM EST
High Templar Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.81 | 2.94 | 2.81 | 2.90 | - | 3.57% | 132,748 |
| 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 |
| Jan 6, 2026 | 3.58 | 3.68 | 3.23 | 3.39 | 3.39 | -5.04% | 623,826 |
| Jan 5, 2026 | 3.51 | 3.61 | 3.45 | 3.57 | 3.57 | 1.71% | 232,267 |
| Jan 2, 2026 | 3.60 | 3.68 | 3.49 | 3.51 | 3.51 | -1.13% | 461,523 |
| Dec 31, 2025 | 3.78 | 3.79 | 3.53 | 3.55 | 3.55 | -6.58% | 384,844 |
| Dec 30, 2025 | 3.87 | 3.88 | 3.79 | 3.80 | 3.80 | -1.04% | 189,667 |
| Dec 29, 2025 | 3.85 | 3.91 | 3.70 | 3.84 | 3.84 | -2.29% | 1,219,137 |
| Dec 26, 2025 | 3.97 | 3.99 | 3.90 | 3.93 | 3.93 | - | 116,865 |
| Dec 24, 2025 | 3.97 | 4.03 | 3.89 | 3.93 | 3.93 | -1.01% | 110,576 |
| Dec 23, 2025 | 3.81 | 4.02 | 3.71 | 3.97 | 3.97 | 2.58% | 475,386 |
| Dec 22, 2025 | 3.88 | 4.03 | 3.75 | 3.87 | 3.87 | 1.04% | 278,311 |
| Dec 19, 2025 | 3.76 | 3.87 | 3.75 | 3.83 | 3.83 | 1.86% | 383,039 |
| Dec 18, 2025 | 3.74 | 3.81 | 3.70 | 3.76 | 3.76 | 1.90% | 207,649 |
| Dec 17, 2025 | 3.79 | 3.93 | 3.68 | 3.69 | 3.69 | -1.86% | 275,959 |
| Dec 16, 2025 | 3.79 | 3.81 | 3.64 | 3.76 | 3.76 | -1.31% | 443,451 |
| Dec 15, 2025 | 4.08 | 4.08 | 3.81 | 3.81 | 3.81 | -6.62% | 219,894 |
| Dec 12, 2025 | 3.96 | 4.12 | 3.95 | 4.08 | 4.08 | 3.03% | 322,790 |
| Dec 11, 2025 | 3.95 | 4.12 | 3.94 | 3.96 | 3.96 | -0.25% | 284,001 |
| Dec 10, 2025 | 4.15 | 4.19 | 3.89 | 3.97 | 3.97 | -5.48% | 532,794 |
| Dec 9, 2025 | 4.42 | 4.42 | 4.05 | 4.20 | 4.20 | -7.08% | 601,591 |
| Dec 8, 2025 | 4.87 | 4.87 | 4.45 | 4.52 | 4.52 | -7.57% | 533,771 |
| Dec 5, 2025 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | 0.41% | 167,634 |
| Dec 4, 2025 | 4.83 | 4.89 | 4.83 | 4.87 | 4.87 | 0.62% | 181,224 |
| Dec 3, 2025 | 4.77 | 4.85 | 4.77 | 4.84 | 4.84 | 1.26% | 101,003 |
| Dec 2, 2025 | 4.77 | 4.81 | 4.69 | 4.78 | 4.78 | 0.63% | 173,621 |
| Dec 1, 2025 | 4.77 | 4.84 | 4.66 | 4.75 | 4.75 | -1.66% | 193,843 |
| Nov 28, 2025 | 4.86 | 4.89 | 4.83 | 4.83 | 4.83 | -1.02% | 176,541 |
| Nov 26, 2025 | 4.85 | 4.91 | 4.79 | 4.88 | 4.88 | - | 276,583 |
| Nov 25, 2025 | 4.86 | 4.91 | 4.76 | 4.88 | 4.88 | 1.24% | 400,831 |