NYSE : HTT
High Templar Tech Limited — Price history
Financials · Financial - Credit Services · China
Last price 1.82 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 282.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
High Templar Tech Limited (HTT) closed at 1.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.81 | 1.91 | 1.8 | 1.81 | 21,202 | +0.56% |
| 2026-10-30 | 1.82 | 1.82 | 1.78 | 1.8 | 62,213 | -1.10% |
| 2026-10-29 | 1.87 | 1.88 | 1.8 | 1.82 | 209,597 | -3.19% |
| 2026-10-28 | 1.95 | 1.95 | 1.87 | 1.88 | 49,176 | -3.09% |
| 2026-10-27 | 1.94 | 2 | 1.92 | 1.94 | 79,758 | +1.04% |
| 2026-10-26 | 1.98 | 1.98 | 1.88 | 1.92 | 123,920 | -3.52% |
| 2026-10-23 | 2 | 2.04 | 1.97 | 1.99 | 36,657 | -1.00% |
| 2026-10-22 | 2.04 | 2.06 | 2 | 2.01 | 73,468 | -0.50% |
| 2026-10-21 | 2.05 | 2.069 | 2.01 | 2.02 | 76,524 | -1.46% |
| 2026-10-20 | 2.04 | 2.091 | 2.01 | 2.05 | 39,221 | +0.00% |
| 2026-10-19 | 2.05 | 2.08 | 2.01 | 2.05 | 38,719 | -1.44% |
| 2026-10-16 | 2.1 | 2.12 | 2.06 | 2.08 | 33,711 | -2.80% |
| 2026-10-15 | 2.07 | 2.14 | 2.065 | 2.14 | 94,954 | +2.39% |
| 2026-10-14 | 2.21 | 2.21 | 2.015 | 2.09 | 256,274 | -6.70% |
| 2026-10-13 | 2.24 | 2.25 | 2.19 | 2.24 | 62,754 | -0.44% |
| 2026-10-12 | 2.26 | 2.283 | 2.23 | 2.25 | 19,466 | -0.88% |
| 2026-10-09 | 2.28 | 2.31 | 2.26 | 2.27 | 41,287 | +1.34% |
| 2026-10-08 | 2.24 | 2.25 | 2.17 | 2.24 | 130,916 | -0.88% |
| 2026-10-07 | 2.25 | 2.3 | 2.24 | 2.26 | 35,273 | +0.00% |
| 2026-10-06 | 2.272 | 2.32 | 2.25 | 2.26 | 120,342 | -1.31% |
| 2026-10-05 | 2.3 | 2.35 | 2.27 | 2.29 | 199,401 | -0.87% |
| 2026-10-02 | 2.37 | 2.38 | 2.275 | 2.31 | 116,005 | -2.53% |
| 2026-10-01 | 2.4 | 2.43 | 2.36 | 2.37 | 24,205 | -0.42% |
| 2026-09-30 | 2.41 | 2.41 | 2.38 | 2.38 | 25,109 | -0.83% |
| 2026-09-29 | 2.409 | 2.41 | 2.39 | 2.4 | 20,607 | +0.42% |
| 2026-09-28 | 2.41 | 2.41 | 2.37 | 2.39 | 83,037 | -0.83% |
| 2026-09-25 | 2.42 | 2.47 | 2.4 | 2.41 | 21,308 | -0.82% |
| 2026-09-24 | 2.42 | 2.46 | 2.4 | 2.43 | 35,499 | -0.41% |
| 2026-09-23 | 2.5 | 2.515 | 2.44 | 2.44 | 53,678 | -2.01% |
| 2026-09-22 | 2.48 | 2.525 | 2.46 | 2.49 | 150,198 | +0.40% |
| 2026-09-21 | 2.53 | 2.53 | 2.48 | 2.48 | 33,781 | -1.98% |
| 2026-09-18 | 2.54 | 2.54 | 2.472 | 2.53 | 34,299 | +2.02% |
| 2026-09-17 | 2.53 | 2.53 | 2.47 | 2.48 | 25,701 | +0.40% |
| 2026-09-16 | 2.48 | 2.53 | 2.47 | 2.47 | 67,662 | -0.80% |
| 2026-09-15 | 2.46 | 2.5 | 2.45 | 2.49 | 31,486 | -0.80% |
| 2026-09-14 | 2.46 | 2.533 | 2.46 | 2.51 | 12,978 | +0.40% |
| 2026-09-11 | 2.53 | 2.6 | 2.48 | 2.5 | 45,788 | -1.57% |
| 2026-09-10 | 2.54 | 2.66 | 2.47 | 2.54 | 88,955 | +0.79% |
| 2026-09-09 | 2.63 | 2.63 | 2.43 | 2.52 | 394,567 | -4.91% |
| 2026-09-08 | 2.55 | 2.7 | 2.55 | 2.65 | 254,763 | +1.53% |
| 2026-09-04 | 2.61 | 2.65 | 2.6 | 2.61 | 19,204 | +0.38% |
| 2026-09-03 | 2.52 | 2.61 | 2.52 | 2.6 | 52,828 | +1.96% |
| 2026-09-02 | 2.57 | 2.57 | 2.52 | 2.55 | 55,411 | +0.39% |
| 2026-09-01 | 2.56 | 2.585 | 2.53 | 2.54 | 73,245 | -1.93% |
| 2026-08-31 | 2.66 | 2.66 | 2.583 | 2.59 | 24,157 | -1.52% |
| 2026-08-28 | 2.68 | 2.68 | 2.6 | 2.63 | 66,310 | -1.13% |
| 2026-08-27 | 2.556 | 2.69 | 2.52 | 2.66 | 140,268 | +4.72% |
| 2026-08-26 | 2.54 | 2.56 | 2.52 | 2.54 | 92,190 | -1.17% |
| 2026-08-25 | 2.49 | 2.57 | 2.49 | 2.57 | 100,335 | +1.58% |
| 2026-08-24 | 2.52 | 2.54 | 2.49 | 2.53 | 79,499 | +1.20% |
| 2026-08-21 | 2.47 | 2.55 | 2.47 | 2.5 | 72,144 | +1.21% |
| 2026-08-20 | 2.47 | 2.49 | 2.46 | 2.47 | 22,256 | -1.20% |
| 2026-08-19 | 2.44 | 2.5 | 2.44 | 2.5 | 73,335 | +0.40% |
| 2026-08-18 | 2.455 | 2.5 | 2.455 | 2.49 | 28,650 | -0.80% |
| 2026-08-17 | 2.49 | 2.51 | 2.47 | 2.51 | 45,878 | -0.79% |
| 2026-08-14 | 2.49 | 2.54 | 2.49 | 2.53 | 18,203 | +0.40% |
| 2026-08-13 | 2.48 | 2.545 | 2.48 | 2.52 | 43,578 | +0.00% |
| 2026-08-12 | 2.48 | 2.52 | 2.48 | 2.52 | 44,532 | +0.80% |
| 2026-08-11 | 2.54 | 2.54 | 2.49 | 2.5 | 17,655 | -1.57% |
| 2026-08-10 | 2.51 | 2.56 | 2.51 | 2.54 | 29,072 | +0.79% |
| 2026-08-07 | 2.44 | 2.56 | 2.44 | 2.52 | 60,926 | +1.61% |
| 2026-08-06 | 2.54 | 2.56 | 2.48 | 2.48 | 71,945 | -3.13% |
| 2026-08-05 | 2.55 | 2.59 | 2.54 | 2.56 | 69,825 | +1.19% |
| 2026-08-04 | 2.47 | 2.57 | 2.47 | 2.53 | 183,148 | +0.40% |
| 2026-08-03 | 2.48 | 2.55 | 2.41 | 2.52 | 101,533 | +3.28% |
| 2026-07-31 | 2.4 | 2.45 | 2.39 | 2.44 | 62,416 | +0.00% |
| 2026-07-30 | 2.38 | 2.46 | 2.355 | 2.44 | 306,733 | +2.52% |
| 2026-07-29 | 2.43 | 2.44 | 2.385 | 2.38 | 142,794 | -2.06% |
| 2026-07-28 | 2.47 | 2.47 | 2.42 | 2.43 | 111,946 | +0.41% |
| 2026-07-27 | 2.41 | 2.48 | 2.41 | 2.42 | 102,529 | -0.41% |
| 2026-07-24 | 2.45 | 2.45 | 2.415 | 2.43 | 153,819 | -3.19% |
| 2026-07-23 | 2.48 | 2.51 | 2.368 | 2.51 | 346,280 | -0.40% |
| 2026-07-22 | 2.45 | 2.52 | 2.425 | 2.52 | 247,903 | +2.86% |
| 2026-07-21 | 2.49 | 2.53 | 2.45 | 2.45 | 193,455 | -3.54% |
| 2026-07-20 | 2.47 | 2.55 | 2.462 | 2.54 | 178,625 | +1.20% |
| 2026-07-17 | 2.5 | 2.61 | 2.44 | 2.51 | 663,636 | -4.56% |
| 2026-07-16 | 2.66 | 2.73 | 2.6 | 2.63 | 148,643 | -1.50% |
| 2026-07-15 | 2.62 | 2.81 | 2.62 | 2.67 | 644,477 | -0.37% |
| 2026-07-14 | 2.75 | 2.75 | 2.635 | 2.68 | 64,821 | -2.19% |
| 2026-07-13 | 2.65 | 2.755 | 2.65 | 2.74 | 81,005 | +1.48% |
| 2026-07-10 | 2.6 | 2.72 | 2.6 | 2.7 | 334,218 | +3.45% |
| 2026-07-09 | 2.64 | 2.65 | 2.56 | 2.61 | 135,140 | -1.14% |
| 2026-07-08 | 2.57 | 2.64 | 2.57 | 2.64 | 38,814 | +0.76% |
| 2026-07-07 | 2.62 | 2.64 | 2.57 | 2.62 | 76,493 | -1.13% |
| 2026-07-06 | 2.6 | 2.68 | 2.57 | 2.65 | 97,308 | +0.00% |
| 2026-07-02 | 2.59 | 2.71 | 2.52 | 2.65 | 285,398 | +3.11% |
| 2026-07-01 | 2.57 | 2.62 | 2.53 | 2.57 | 460,667 | +0.39% |
| 2026-06-30 | 2.51 | 2.65 | 2.51 | 2.56 | 247,236 | +1.99% |
| 2026-06-29 | 2.51 | 2.54 | 2.38 | 2.51 | 162,600 | +0.00% |
| 2026-06-26 | 2.42 | 2.53 | 2.42 | 2.51 | 241,401 | +4.58% |
| 2026-06-25 | 2.7 | 2.76 | 2.38 | 2.4 | 825,232 | -23.57% |
| 2026-06-24 | 3.08 | 3.16 | 3.075 | 3.14 | 577,458 | +1.62% |
| 2026-06-23 | 3.09 | 3.11 | 3.065 | 3.09 | 835,615 | -0.32% |
| 2026-06-22 | 3.1 | 3.13 | 3.08 | 3.1 | 894,294 | +0.00% |
| 2026-06-18 | 3.09 | 3.13 | 3.06 | 3.1 | 431,328 | +0.65% |
| 2026-06-17 | 3.04 | 3.13 | 3.04 | 3.08 | 445,490 | +1.32% |
| 2026-06-16 | 2.99 | 3.05 | 2.97 | 3.04 | 426,533 | +1.33% |
| 2026-06-15 | 2.99 | 3.03 | 2.99 | 3 | 385,807 | +0.00% |
| 2026-06-12 | 2.94 | 3.04 | 2.94 | 3 | 272,311 | +0.33% |
| 2026-06-11 | 2.95 | 3.05 | 2.95 | 2.99 | 802,159 | +0.67% |
| 2026-06-10 | 2.92 | 2.99 | 2.92 | 2.97 | 219,732 | +1.71% |
| 2026-06-09 | 2.92 | 2.95 | 2.9 | 2.92 | 268,122 | -1.02% |
| 2026-06-08 | 2.96 | 2.96 | 2.9 | 2.95 | 378,538 | +0.34% |
| 2026-06-05 | 2.96 | 2.97 | 2.89 | 2.94 | 421,847 | -1.34% |
| 2026-06-04 | 2.98 | 2.99 | 2.97 | 2.98 | 279,090 | +0.00% |
| 2026-06-03 | 2.98 | 3 | 2.96 | 2.98 | 284,875 | -0.67% |
| 2026-06-02 | 2.99 | 3.01 | 2.98 | 3 | 368,609 | +0.33% |
| 2026-06-01 | 3 | 3.01 | 2.99 | 2.99 | 531,373 | +0.00% |
| 2026-05-29 | 3.01 | 3.03 | 2.98 | 2.99 | 357,117 | -0.33% |
| 2026-05-28 | 3.01 | 3.04 | 2.98 | 3 | 259,749 | -0.33% |
| 2026-05-27 | 3.01 | 3.09 | 3.01 | 3.01 | 787,770 | +0.00% |
| 2026-05-26 | 3.05 | 3.16 | 2.99 | 3.01 | 1,612,431 | +23.36% |
| 2026-05-22 | 2.22 | 2.44 | 2.2 | 2.44 | 224,880 | +7.49% |
| 2026-05-21 | 2.26 | 2.29 | 2.23 | 2.27 | 101,804 | -0.87% |
| 2026-05-20 | 2.2 | 2.325 | 2.19 | 2.29 | 165,149 | +3.15% |
| 2026-05-19 | 2.16 | 2.22 | 2.13 | 2.22 | 61,020 | +1.83% |
| 2026-05-18 | 2.15 | 2.21 | 2.15 | 2.18 | 57,285 | -0.46% |
| 2026-05-15 | 2.21 | 2.22 | 2.11 | 2.19 | 75,311 | -1.35% |
| 2026-05-14 | 2.16 | 2.22 | 2.13 | 2.22 | 144,970 | +4.23% |
| 2026-05-13 | 2.198 | 2.198 | 2.12 | 2.13 | 75,233 | -1.39% |