High Templar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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