High Templar Tech Limited (HTT)

NYSE: HTT · Real-Time Price · USD

1.940

+0.020 (1.04%)

At close: Oct 27, 2026, 4:00 PM EDT

1.940

0.00 (0.00%)

After-hours: Oct 27, 2026, 6:30 PM EDT

High Templar Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	1.94	2.00	1.92	1.94	1.94	1.04%	79,758
Oct 26, 2026	1.98	1.98	1.88	1.92	1.92	-3.52%	123,920
Oct 23, 2026	2.00	2.04	1.97	1.99	1.99	-1.00%	36,657
Oct 22, 2026	2.04	2.06	2.00	2.01	2.01	-0.50%	73,468
Oct 21, 2026	2.05	2.07	2.01	2.02	2.02	-1.46%	76,524
Oct 20, 2026	2.04	2.09	2.01	2.05	2.05	-	39,221
Oct 19, 2026	2.05	2.08	2.01	2.05	2.05	-1.44%	38,719
Oct 16, 2026	2.10	2.12	2.06	2.08	2.08	-2.80%	33,711
Oct 15, 2026	2.07	2.14	2.07	2.14	2.14	2.39%	94,954
Oct 14, 2026	2.21	2.21	2.02	2.09	2.09	-6.70%	256,274
Oct 13, 2026	2.24	2.25	2.19	2.24	2.24	-0.44%	62,754
Oct 12, 2026	2.26	2.28	2.23	2.25	2.25	-0.88%	19,466
Oct 9, 2026	2.28	2.31	2.26	2.27	2.27	1.34%	41,287
Oct 8, 2026	2.24	2.25	2.17	2.24	2.24	-0.88%	130,916
Oct 7, 2026	2.25	2.30	2.24	2.26	2.26	-	35,273
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