High Templar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	3.05	3.16	2.99	3.03	-	24.18%	1,199,235
May 22, 2026	2.22	2.44	2.20	2.44	2.44	7.49%	224,880
May 21, 2026	2.26	2.29	2.23	2.27	2.27	-0.87%	101,804
May 20, 2026	2.20	2.33	2.19	2.29	2.29	3.15%	165,149
May 19, 2026	2.16	2.22	2.13	2.22	2.22	1.83%	61,020
May 18, 2026	2.15	2.21	2.15	2.18	2.18	-0.46%	57,285
May 15, 2026	2.21	2.22	2.11	2.19	2.19	-1.35%	75,311
May 14, 2026	2.16	2.22	2.13	2.22	2.22	4.23%	144,970
May 13, 2026	2.20	2.20	2.12	2.13	2.13	-1.39%	75,233
May 12, 2026	2.20	2.20	2.15	2.16	2.16	-3.14%	50,463
May 11, 2026	2.23	2.29	2.20	2.23	2.23	0.45%	58,934
May 8, 2026	2.25	2.27	2.15	2.22	2.22	-1.77%	84,668
May 7, 2026	2.41	2.41	2.25	2.26	2.26	-6.22%	93,286
May 6, 2026	2.39	2.42	2.37	2.41	2.41	0.84%	46,685
May 5, 2026	2.44	2.44	2.36	2.39	2.39	-0.83%	36,225
May 4, 2026	2.40	2.44	2.38	2.41	2.41	-	62,008
May 1, 2026	2.37	2.45	2.37	2.41	2.41	1.69%	52,587
Apr 30, 2026	2.35	2.39	2.34	2.37	2.37	-	90,697
Apr 29, 2026	2.39	2.39	2.33	2.37	2.37	-2.07%	54,988
Apr 28, 2026	2.40	2.44	2.39	2.42	2.42	-0.41%	30,732
Apr 27, 2026	2.40	2.45	2.40	2.43	2.43	0.41%	46,268
Apr 24, 2026	2.40	2.45	2.40	2.42	2.42	0.83%	30,702
Apr 23, 2026	2.44	2.44	2.39	2.40	2.40	-2.44%	62,552
Apr 22, 2026	2.42	2.49	2.41	2.46	2.46	1.65%	72,634
Apr 21, 2026	2.53	2.53	2.39	2.42	2.42	-4.35%	97,063
Apr 20, 2026	2.52	2.60	2.43	2.53	2.53	-1.17%	64,307
Apr 17, 2026	2.58	2.64	2.56	2.56	2.56	-0.78%	53,078
Apr 16, 2026	2.57	2.61	2.47	2.58	2.58	-	89,114
Apr 15, 2026	2.61	2.65	2.56	2.58	2.58	-1.15%	54,421
Apr 14, 2026	2.53	2.69	2.53	2.61	2.61	2.76%	140,954
Apr 13, 2026	2.47	2.55	2.44	2.54	2.54	2.01%	73,438
Apr 10, 2026	2.46	2.52	2.45	2.49	2.49	-0.40%	85,853
Apr 9, 2026	2.50	2.53	2.45	2.50	2.50	-1.19%	144,604
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%	101,289
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%	84,118
Apr 1, 2026	1.92	2.40	1.91	2.36	2.36	21.65%	604,982
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%	422,221
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%	123,670
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