Dark

HTT
High Templar Tech Limited
stock NYSE ADR

At Close

Sep 14, 2026 3:59:58 PM EDT

2.49USD-0.400%(-0.01)13,146

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 14, 2026 4:40:30 PM EDT

2.51USD+0.803%(+0.02)169

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	2.4600	2.5334	2.4600	2.5100	+0.400%	13,148	0.000%
2026-09-11	2.5300	2.6000	2.4800	2.5000	-1.575%	46,317	+0.400%
2026-09-10	2.5400	2.6600	2.4700	2.5400	+0.794%	89,804	-1.181%
2026-09-09	2.6300	2.6300	2.4300	2.5200	-4.906%	397,664	-0.397%
2026-09-08	2.5500	2.7001	2.5500	2.6500	+1.533%	256,673	-5.283%
2026-09-04	2.6100	2.6500	2.6000	2.6100	+0.385%	19,206	-3.831%
2026-09-03	2.5200	2.6100	2.5200	2.6000	+1.961%	53,301	-3.462%
2026-09-02	2.5700	2.5700	2.5200	2.5500	+0.394%	56,087	-1.569%
2026-09-01	2.5600	2.5850	2.5300	2.5400	-1.931%	73,247	-1.181%
2026-08-31	2.6599	2.6599	2.5825	2.5900	-1.521%	24,158	-3.089%
2026-08-28	2.6800	2.6800	2.6000	2.6300	-1.128%	66,311	-4.563%
2026-08-27	2.5562	2.6900	2.5200	2.6600	+4.724%	140,269	-5.639%
2026-08-26	2.5400	2.5600	2.5200	2.5400	-1.167%	92,191	-1.181%
2026-08-25	2.4900	2.5700	2.4900	2.5700	+1.581%	100,336	-2.335%
2026-08-24	2.5200	2.5400	2.4900	2.5300	+1.200%	79,505	-0.791%
2026-08-21	2.4700	2.5500	2.4700	2.5000	+1.215%	72,144	+0.400%
2026-08-20	2.4700	2.4900	2.4600	2.4700	-1.200%	22,257	+1.619%
2026-08-19	2.4400	2.5000	2.4400	2.5000	+0.402%	73,388	+0.400%
2026-08-18	2.4548	2.5000	2.4548	2.4900	-0.797%	28,652	+0.803%
2026-08-17	2.4900	2.5100	2.4700	2.5100	-0.791%	45,879	0.000%
2026-08-14	2.4900	2.5400	2.4900	2.5300	+0.397%	18,203	-0.791%
2026-08-13	2.4800	2.5450	2.4800	2.5200	0.000%	43,579	-0.397%
2026-08-12	2.4800	2.5200	2.4800	2.5200	+0.800%	44,534	-0.397%
2026-08-11	2.5400	2.5400	2.4900	2.5000	-1.575%	17,656	+0.400%
2026-08-10	2.5100	2.5600	2.5100	2.5400	+0.794%	29,073	-1.181%
2026-08-07	2.4400	2.5600	2.4400	2.5200	+1.613%	60,927	-0.397%
2026-08-06	2.5400	2.5600	2.4800	2.4800	-3.125%	71,946	+1.210%
2026-08-05	2.5500	2.5900	2.5400	2.5600	+1.186%	69,825	-1.953%
2026-08-04	2.4700	2.5700	2.4700	2.5300	+0.397%	183,149	-0.791%
2026-08-03	2.4800	2.5500	2.4100	2.5200	+3.279%	101,907	-0.397%
2026-07-31	2.4000	2.4500	2.3900	2.4400	0.000%	62,416	+2.869%
2026-07-30	2.3800	2.4600	2.3550	2.4400	+2.521%	306,733	+2.869%
2026-07-29	2.4300	2.4400	2.3800	2.3800	-2.058%	142,794	+5.462%
2026-07-28	2.4700	2.4700	2.4200	2.4300	+0.413%	112,011	+3.292%
2026-07-27	2.4100	2.4800	2.4100	2.4200	-0.412%	102,530	+3.719%
2026-07-24	2.4500	2.4500	2.4150	2.4300	-3.187%	153,820	+3.292%
2026-07-23	2.4800	2.5100	2.3682	2.5100	-0.397%	346,281	0.000%
2026-07-22	2.4500	2.5200	2.4250	2.5200	+2.857%	247,904	-0.397%
2026-07-21	2.4900	2.5299	2.4500	2.4500	-3.543%	193,457	+2.449%
2026-07-20	2.4700	2.5500	2.4620	2.5400	+1.195%	179,752	-1.181%
2026-07-17	2.5000	2.6100	2.4400	2.5100	-4.563%	664,636	0.000%
2026-07-16	2.6600	2.7300	2.6000	2.6300	-1.498%	148,643	-4.563%
2026-07-15	2.6200	2.8100	2.6200	2.6700	-0.373%	644,495	-5.993%
2026-07-14	2.7500	2.7500	2.6350	2.6800	-2.190%	64,821	-6.343%
2026-07-13	2.6500	2.7550	2.6500	2.7400	+1.481%	81,005	-8.394%
2026-07-10	2.6000	2.7200	2.6000	2.7000	+3.448%	334,219	-7.037%
2026-07-09	2.6400	2.6500	2.5600	2.6100	-1.136%	135,158	-3.831%
2026-07-08	2.5700	2.6400	2.5700	2.6400	+0.763%	38,814	-4.924%
2026-07-07	2.6200	2.6399	2.5700	2.6200	-1.132%	76,494	-4.198%
2026-07-06	2.6000	2.6800	2.5700	2.6500	0.000%	97,489	-5.283%
2026-07-02	2.5900	2.7100	2.5200	2.6500	+3.113%	285,462	-5.283%
2026-07-01	2.5700	2.6200	2.5300	2.5700	+0.391%	460,867	-2.335%
2026-06-30	2.5100	2.6500	2.5100	2.5600	+1.992%	248,236	-1.953%
2026-06-29	2.5100	2.5400	2.3800	2.5100	0.000%	162,600	0.000%
2026-06-26	2.4200	2.5300	2.4200	2.5100	+4.583%	252,962	0.000%
2026-06-25	2.7000	2.7600	2.3800	2.4000	-23.567%	826,964	+4.583%
2026-06-24	3.0800	3.1600	3.0750	3.1400	+1.618%	577,459	-20.064%
2026-06-23	3.0900	3.1100	3.0650	3.0900	-0.323%	835,635	-18.770%
2026-06-22	3.1000	3.1300	3.0800	3.1000	0.000%	894,294	-19.032%
2026-06-18	3.0900	3.1300	3.0600	3.1000	+0.649%	431,389	-19.032%
2026-06-17	3.0400	3.1300	3.0400	3.0800	+1.316%	445,511	-18.506%
2026-06-16	2.9900	3.0500	2.9700	3.0400	+1.333%	427,103	-17.434%
2026-06-15	2.9900	3.0300	2.9900	3.0000	0.000%	386,343	-16.333%
2026-06-12	2.9400	3.0400	2.9400	3.0000	+0.334%	276,429	-16.333%
2026-06-11	2.9500	3.0500	2.9500	2.9900	+0.673%	802,329	-16.054%
2026-06-10	2.9200	2.9900	2.9200	2.9700	+1.712%	220,232	-15.488%
2026-06-09	2.9200	2.9500	2.9000	2.9200	-1.017%	268,138	-14.041%
2026-06-08	2.9600	2.9600	2.9000	2.9500	+0.340%	378,544	-14.915%
2026-06-05	2.9600	2.9700	2.8900	2.9400	-1.342%	422,346	-14.626%
2026-06-04	2.9800	2.9900	2.9700	2.9800	0.000%	279,091	-15.772%
2026-06-03	2.9800	3.0000	2.9600	2.9800	-0.667%	284,875	-15.772%
2026-06-02	2.9900	3.0100	2.9800	3.0000	+0.334%	368,611	-16.333%
2026-06-01	3.0000	3.0100	2.9900	2.9900	0.000%	531,441	-16.054%
2026-05-29	3.0100	3.0300	2.9800	2.9900	-0.333%	357,204	-16.054%
2026-05-28	3.0100	3.0400	2.9800	3.0000	-0.332%	259,956	-16.333%
2026-05-27	3.0100	3.0900	3.0098	3.0100	0.000%	790,082	-16.611%
2026-05-26	3.0500	3.1600	2.9900	3.0100	+23.361%	1,617,895	-16.611%
2026-05-22	2.2200	2.4400	2.2000	2.4400	+7.489%	225,710	+2.869%
2026-05-21	2.2600	2.2898	2.2300	2.2700	-0.873%	102,804	+10.573%
2026-05-20	2.2000	2.3250	2.1900	2.2900	+3.153%	165,249	+9.607%
2026-05-19	2.1600	2.2200	2.1300	2.2200	+1.835%	61,020	+13.063%
2026-05-18	2.1500	2.2100	2.1500	2.1800	-0.457%	57,285	+15.138%
2026-05-15	2.2100	2.2200	2.1100	2.1900	-1.351%	75,311	+14.612%
2026-05-14	2.1600	2.2200	2.1300	2.2200	+4.225%	144,970	+13.063%
2026-05-13	2.1980	2.1980	2.1200	2.1300	-1.389%	75,234	+17.840%
2026-05-12	2.2000	2.2000	2.1500	2.1600	-3.139%	50,463	+16.204%
2026-05-11	2.2300	2.2900	2.2000	2.2300	+0.450%	58,934	+12.556%
2026-05-08	2.2500	2.2655	2.1500	2.2200	-1.770%	84,669	+13.063%
2026-05-07	2.4100	2.4100	2.2500	2.2600	-6.224%	93,286	+11.062%
2026-05-06	2.3900	2.4200	2.3700	2.4100	+0.837%	46,686	+4.149%
2026-05-05	2.4400	2.4400	2.3600	2.3900	-0.830%	36,225	+5.021%
2026-05-04	2.4000	2.4346	2.3800	2.4100	0.000%	62,008	+4.149%
2026-05-01	2.3700	2.4500	2.3700	2.4100	+1.688%	52,587	+4.149%
2026-04-30	2.3500	2.3900	2.3400	2.3700	0.000%	90,697	+5.907%
2026-04-29	2.3900	2.3900	2.3300	2.3700	-2.066%	54,989	+5.907%
2026-04-28	2.4000	2.4400	2.3900	2.4200	-0.412%	30,732	+3.719%
2026-04-27	2.4000	2.4500	2.4000	2.4300	+0.413%	46,268	+3.292%
2026-04-24	2.4000	2.4500	2.4000	2.4200	+0.833%	30,702	+3.719%
2026-04-23	2.4400	2.4400	2.3850	2.4000	-2.439%	62,552	+4.583%
2026-04-22	2.4200	2.4900	2.4100	2.4600	+1.653%	72,635	+2.033%
2026-04-21	2.5300	2.5300	2.3900	2.4200	-4.348%	97,064	+3.719%
2026-04-20	2.5200	2.6000	2.4300	2.5300	-1.172%	64,308	-0.791%
2026-04-17	2.5800	2.6400	2.5600	2.5600	-0.775%	53,078	-1.953%
2026-04-16	2.5700	2.6132	2.4700	2.5800	0.000%	89,115	-2.713%
2026-04-15	2.6100	2.6450	2.5600	2.5800	-1.149%	54,422	-2.713%
2026-04-14	2.5300	2.6900	2.5300	2.6100	+2.756%	140,955	-3.831%
2026-04-13	2.4700	2.5500	2.4400	2.5400	+2.008%	73,439	-1.181%
2026-04-10	2.4600	2.5200	2.4500	2.4900	-0.400%	85,853	+0.803%
2026-04-09	2.5000	2.5300	2.4450	2.5000	-1.186%	144,605	+0.400%
2026-04-08	2.5000	2.6000	2.4423	2.5300	+4.545%	106,873	-0.791%
2026-04-07	2.4700	2.5200	2.3800	2.4200	-3.200%	101,289	+3.719%
2026-04-06	2.3500	2.5550	2.3373	2.5000	+5.042%	103,482	+0.400%
2026-04-02	2.3600	2.3899	2.2877	2.3800	+0.847%	84,118	+5.462%
2026-04-01	1.9200	2.4000	1.9100	2.3600	+21.649%	604,982	+6.356%
2026-03-31	2.0000	2.0150	1.8800	1.9400	-2.513%	338,474	+29.381%
2026-03-30	2.1600	2.2100	1.9600	1.9900	-8.716%	422,222	+26.131%
2026-03-27	2.2500	2.3100	2.1320	2.1800	-5.217%	207,620	+15.138%
2026-03-26	2.4000	2.4700	2.2620	2.3000	-4.564%	162,781	+9.130%
2026-03-25	2.4800	2.5300	2.3950	2.4100	-3.213%	100,826	+4.149%
2026-03-24	2.5100	2.5100	2.4400	2.4900	+0.810%	61,038	+0.803%
2026-03-23	2.4600	2.5100	2.4400	2.4700	+1.230%	69,783	+1.619%
2026-03-20	2.4500	2.5000	2.4200	2.4400	-2.400%	127,218	+2.869%
2026-03-19	2.5700	2.6000	2.4700	2.5000	-4.580%	123,670	+0.400%
2026-03-18	2.6400	2.6600	2.6075	2.6200	-1.873%	81,950	-4.198%
2026-03-17	2.6100	2.7250	2.6100	2.6700	0.000%	131,540	-5.993%
2026-03-16	2.5500	2.7180	2.5500	2.6700	+5.118%	134,781	-5.993%
2026-03-13	2.7100	2.7200	2.5400	2.5400	-5.926%	132,088	-1.181%
2026-03-12	2.7200	2.7700	2.7000	2.7000	-2.174%	97,974	-7.037%
2026-03-11	2.7200	2.7700	2.7200	2.7600	+1.099%	90,792	-9.058%
2026-03-10	2.7600	2.8100	2.7200	2.7300	-2.151%	111,513	-8.059%
2026-03-09	2.7000	2.8100	2.7000	2.7900	+1.825%	75,357	-10.036%
2026-03-06	2.7100	2.8000	2.7100	2.7400	-0.725%	118,371	-8.394%
2026-03-05	2.7900	2.8600	2.7250	2.7600	-2.473%	156,271	-9.058%
2026-03-04	2.8100	2.8700	2.7200	2.8300	+2.166%	111,887	-11.307%
2026-03-03	2.7100	2.8000	2.6700	2.7700	-0.717%	125,085	-9.386%
2026-03-02	2.6400	2.8300	2.6400	2.7900	+3.717%	117,617	-10.036%
2026-02-27	2.7600	2.7600	2.6600	2.6900	-2.888%	131,246	-6.691%
2026-02-26	2.7000	2.7800	2.6800	2.7700	+1.838%	127,246	-9.386%
2026-02-25	2.7700	2.7800	2.6900	2.7200	-2.158%	139,756	-7.721%
2026-02-24	2.6300	2.8000	2.6300	2.7800	+2.963%	135,555	-9.712%
2026-02-23	2.7600	2.7700	2.6700	2.7000	-2.527%	137,299	-7.037%
2026-02-20	2.7600	2.8100	2.7300	2.7700	-1.423%	122,028	-9.386%
2026-02-19	2.7600	2.8300	2.7600	2.8100	+1.812%	81,441	-10.676%
2026-02-18	2.7400	2.8200	2.7400	2.7600	+0.364%	62,777	-9.058%
2026-02-17	2.7500	2.8500	2.7400	2.7500	+0.733%	103,945	-8.727%
2026-02-13	2.7300	2.7750	2.7200	2.7300	-1.444%	152,530	-8.059%
2026-02-12	2.7500	2.8500	2.7500	2.7700	-0.360%	116,989	-9.386%
2026-02-11	2.8300	2.8600	2.7800	2.7800	-2.456%	107,226	-9.712%
2026-02-10	2.8800	2.9900	2.8500	2.8500	-1.724%	113,167	-11.930%
2026-02-09	2.8700	2.9200	2.8700	2.9000	+0.346%	129,910	-13.448%
2026-02-06	2.8100	2.9400	2.8100	2.8900	+3.214%	157,401	-13.149%
2026-02-05	2.8250	2.9100	2.7900	2.8000	-2.439%	212,456	-10.357%
2026-02-04	2.8000	2.9750	2.8000	2.8700	+2.135%	244,314	-12.544%
2026-02-03	2.8600	2.9000	2.7950	2.8100	-2.091%	244,176	-10.676%
2026-02-02	2.9100	2.9250	2.8400	2.8700	-1.375%	171,360	-12.544%
2026-01-30	2.9400	3.0350	2.9100	2.9100	-2.349%	126,897	-13.746%
2026-01-29	3.0600	3.0700	2.9500	2.9800	-3.247%	359,484	-15.772%
2026-01-28	3.0600	3.1150	3.0200	3.0800	0.000%	172,378	-18.506%
2026-01-27	3.1100	3.1100	3.0500	3.0800	-0.965%	101,424	-18.506%
2026-01-26	3.1200	3.2794	3.0800	3.1100	+0.323%	328,336	-19.293%
2026-01-23	3.0900	3.1450	3.0600	3.1000	0.000%	189,560	-19.032%
2026-01-22	3.0650	3.2300	3.0650	3.1000	+0.324%	388,569	-19.032%
2026-01-21	3.0700	3.1500	3.0300	3.0900	+0.980%	198,498	-18.770%
2026-01-20	2.9900	3.1450	2.9900	3.0600	+0.990%	234,881	-17.974%
2026-01-16	2.9800	3.0450	2.9800	3.0300	+1.000%	244,371	-17.162%
2026-01-15	3.0400	3.1050	2.9700	3.0000	-1.316%	318,616	-16.333%
2026-01-14	3.1000	3.1700	3.0200	3.0400	-2.875%	335,994	-17.434%
2026-01-13	3.2000	3.2400	3.0850	3.1300	-2.188%	263,604	-19.808%
2026-01-12	3.1700	3.2500	3.1500	3.2000	+0.629%	270,823	-21.563%
2026-01-09	3.3200	3.3900	3.1750	3.1800	-3.343%	166,886	-21.069%
2026-01-08	3.2300	3.3400	3.2300	3.2900	+1.231%	157,877	-23.708%
2026-01-07	3.3700	3.4200	3.2300	3.2500	-4.130%	244,544	-22.769%
2026-01-06	3.5800	3.6800	3.2300	3.3900	-5.042%	623,926	-25.959%
2026-01-05	3.5100	3.6100	3.4500	3.5700	+1.709%	232,267	-29.692%
2026-01-02	3.6000	3.6800	3.4900	3.5100	-1.127%	461,863	-28.490%
2025-12-31	3.7800	3.7900	3.5300	3.5500	-6.579%	384,849	-29.296%
2025-12-30	3.8700	3.8800	3.7900	3.8000	-1.042%	189,669	-33.947%
2025-12-29	3.8500	3.9100	3.7000	3.8400	-2.290%	1,219,137	-34.635%
2025-12-26	3.9700	3.9900	3.9000	3.9300	0.000%	116,865	-36.132%
2025-12-24	3.9700	4.0300	3.8900	3.9300	-1.008%	110,576	-36.132%
2025-12-23	3.8100	4.0200	3.7050	3.9700	+2.584%	475,386	-36.776%
2025-12-22	3.8800	4.0300	3.7500	3.8700	0.000%	278,169	-35.142%

.dark-mode .QMvpFY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QMvpFY{ color: #333333; background-color: white; border: 2px solid #333333; }HTTHigh Templar Tech Limitedstock NYSE ADR

HTT
High Templar Tech Limited
stock NYSE ADR