High Templar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.25	2.26	2.24	2.26	2.26	-	16,823
Oct 6, 2026	2.27	2.32	2.25	2.26	2.26	-1.31%	120,342
Oct 5, 2026	2.30	2.35	2.27	2.29	2.29	-0.87%	199,401
Oct 2, 2026	2.37	2.38	2.28	2.31	2.31	-2.53%	116,005
Oct 1, 2026	2.40	2.43	2.36	2.37	2.37	-0.42%	24,205
Sep 30, 2026	2.41	2.41	2.38	2.38	2.38	-0.83%	25,109
Sep 29, 2026	2.41	2.41	2.39	2.40	2.40	0.42%	20,607
Sep 28, 2026	2.41	2.41	2.37	2.39	2.39	-0.83%	83,037
Sep 25, 2026	2.42	2.47	2.40	2.41	2.41	-0.82%	21,308
Sep 24, 2026	2.42	2.46	2.40	2.43	2.43	-0.41%	35,499
Sep 23, 2026	2.50	2.52	2.44	2.44	2.44	-2.01%	53,678
Sep 22, 2026	2.48	2.53	2.46	2.49	2.49	0.40%	150,198
Sep 21, 2026	2.53	2.53	2.48	2.48	2.48	-1.98%	33,781
Sep 18, 2026	2.54	2.54	2.47	2.53	2.53	2.02%	34,299
Sep 17, 2026	2.53	2.53	2.47	2.48	2.48	0.40%	25,701
Sep 16, 2026	2.48	2.53	2.47	2.47	2.47	-0.80%	67,662
Sep 15, 2026	2.46	2.50	2.45	2.49	2.49	-0.80%	31,486
Sep 14, 2026	2.46	2.53	2.46	2.51	2.51	0.40%	12,978
Sep 11, 2026	2.53	2.60	2.48	2.50	2.50	-1.57%	45,788
Sep 10, 2026	2.54	2.66	2.47	2.54	2.54	0.79%	88,955
Sep 9, 2026	2.63	2.63	2.43	2.52	2.52	-4.91%	394,567
Sep 8, 2026	2.55	2.70	2.55	2.65	2.65	1.53%	254,763
Sep 4, 2026	2.61	2.65	2.60	2.61	2.61	0.38%	19,204
Sep 3, 2026	2.52	2.61	2.52	2.60	2.60	1.96%	52,828
Sep 2, 2026	2.57	2.57	2.52	2.55	2.55	0.39%	55,411
Sep 1, 2026	2.56	2.59	2.53	2.54	2.54	-1.93%	73,245
Aug 31, 2026	2.66	2.66	2.58	2.59	2.59	-1.52%	24,157
Aug 28, 2026	2.68	2.68	2.60	2.63	2.63	-1.13%	66,310
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