High Templar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.56	2.69	2.52	2.66	2.66	4.72%	140,268
Aug 26, 2026	2.54	2.56	2.52	2.54	2.54	-1.17%	92,190
Aug 25, 2026	2.49	2.57	2.49	2.57	2.57	1.58%	100,335
Aug 24, 2026	2.52	2.54	2.49	2.53	2.53	1.20%	79,499
Aug 21, 2026	2.47	2.55	2.47	2.50	2.50	1.21%	72,144
Aug 20, 2026	2.47	2.49	2.46	2.47	2.47	-1.20%	22,256
Aug 19, 2026	2.44	2.50	2.44	2.50	2.50	0.40%	73,335
Aug 18, 2026	2.46	2.50	2.46	2.49	2.49	-0.80%	28,650
Aug 17, 2026	2.49	2.51	2.47	2.51	2.51	-0.79%	45,878
Aug 14, 2026	2.49	2.54	2.49	2.53	2.53	0.40%	18,203
Aug 13, 2026	2.48	2.55	2.48	2.52	2.52	-	43,578
Aug 12, 2026	2.48	2.52	2.48	2.52	2.52	0.80%	44,532
Aug 11, 2026	2.54	2.54	2.49	2.50	2.50	-1.57%	17,655
Aug 10, 2026	2.51	2.56	2.51	2.54	2.54	0.79%	29,072
Aug 7, 2026	2.44	2.56	2.44	2.52	2.52	1.61%	60,926
Aug 6, 2026	2.54	2.56	2.48	2.48	2.48	-3.13%	71,945
Aug 5, 2026	2.55	2.59	2.54	2.56	2.56	1.19%	69,825
Aug 4, 2026	2.47	2.57	2.47	2.53	2.53	0.40%	183,148
Aug 3, 2026	2.48	2.55	2.41	2.52	2.52	3.28%	101,533
Jul 31, 2026	2.40	2.45	2.39	2.44	2.44	-	62,416
Jul 30, 2026	2.38	2.46	2.36	2.44	2.44	2.52%	306,733
Jul 29, 2026	2.43	2.44	2.39	2.38	2.38	-2.06%	142,794
Jul 28, 2026	2.47	2.47	2.42	2.43	2.43	0.41%	111,946
Jul 27, 2026	2.41	2.48	2.41	2.42	2.42	-0.41%	102,529
Jul 24, 2026	2.45	2.45	2.42	2.43	2.43	-3.19%	153,819
Jul 23, 2026	2.48	2.51	2.37	2.51	2.51	-0.40%	346,280
Jul 22, 2026	2.45	2.52	2.43	2.52	2.52	2.86%	247,903
Jul 21, 2026	2.49	2.53	2.45	2.45	2.45	-3.54%	193,455
Jul 20, 2026	2.47	2.55	2.46	2.54	2.54	1.20%	178,625
Jul 17, 2026	2.50	2.61	2.44	2.51	2.51	-4.56%	663,636
Jul 16, 2026	2.66	2.73	2.60	2.63	2.63	-1.50%	148,643
Jul 15, 2026	2.62	2.81	2.62	2.67	2.67	-0.37%	644,477
Jul 14, 2026	2.75	2.75	2.64	2.68	2.68	-2.19%	64,821
Jul 13, 2026	2.65	2.76	2.65	2.74	2.74	1.48%	81,005
Jul 10, 2026	2.60	2.72	2.60	2.70	2.70	3.45%	334,218
Jul 9, 2026	2.64	2.65	2.56	2.61	2.61	-1.14%	135,140
Jul 8, 2026	2.57	2.64	2.57	2.64	2.64	0.76%	38,814
Jul 7, 2026	2.62	2.64	2.57	2.62	2.62	-1.13%	76,493
Jul 6, 2026	2.60	2.68	2.57	2.65	2.65	-	97,308
Jul 2, 2026	2.59	2.71	2.52	2.65	2.65	3.11%	285,398
Jul 1, 2026	2.57	2.62	2.53	2.57	2.57	0.39%	460,667
Jun 30, 2026	2.51	2.65	2.51	2.56	2.56	1.99%	247,236
Jun 29, 2026	2.51	2.54	2.38	2.51	2.51	-	162,600
Jun 26, 2026	2.42	2.53	2.42	2.51	2.51	4.58%	241,401
Jun 25, 2026	2.70	2.76	2.38	2.40	2.40	-23.57%	825,232
Jun 24, 2026	3.08	3.16	3.08	3.14	3.14	1.62%	577,458
Jun 23, 2026	3.09	3.11	3.07	3.09	3.09	-0.32%	835,615
Jun 22, 2026	3.10	3.13	3.08	3.10	3.10	-	894,294
Jun 18, 2026	3.09	3.13	3.06	3.10	3.10	0.65%	431,328
Jun 17, 2026	3.04	3.13	3.04	3.08	3.08	1.32%	445,490