Dark

HTT
High Templar Tech Limited
stock NYSE ADR

Market Open

May 29, 2026 12:17:42 PM EDT

3.02USD+0.667%(+0.02)94,823

3.00Bid 3.46Ask 0.46Spread

Pre-market

May 27, 2026 9:24:30 AM EDT

3.01USD-0.496%(-0.02)0

After-hours

May 28, 2026 4:10:30 PM EDT

3.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-29	3.0000	3.0200	2.9900	3.0200	+0.667%	94,823	0.000%
2026-05-28	3.0100	3.0400	2.9800	3.0000	-0.332%	259,956	+0.667%
2026-05-27	3.0100	3.0900	3.0098	3.0100	0.000%	790,082	+0.332%
2026-05-26	3.0500	3.1600	2.9900	3.0100	+23.361%	1,617,895	+0.332%
2026-05-22	2.2200	2.4400	2.2000	2.4400	+7.489%	225,710	+23.770%
2026-05-21	2.2600	2.2898	2.2300	2.2700	-0.873%	102,804	+33.040%
2026-05-20	2.2000	2.3250	2.1900	2.2900	+3.153%	165,249	+31.878%
2026-05-19	2.1600	2.2200	2.1300	2.2200	+1.835%	61,020	+36.036%
2026-05-18	2.1500	2.2100	2.1500	2.1800	-0.457%	57,285	+38.532%
2026-05-15	2.2100	2.2200	2.1100	2.1900	-1.351%	75,311	+37.900%
2026-05-14	2.1600	2.2200	2.1300	2.2200	+4.225%	144,970	+36.036%
2026-05-13	2.1980	2.1980	2.1200	2.1300	-1.389%	75,234	+41.784%
2026-05-12	2.2000	2.2000	2.1500	2.1600	-3.139%	50,463	+39.815%
2026-05-11	2.2300	2.2900	2.2000	2.2300	+0.450%	58,934	+35.426%
2026-05-08	2.2500	2.2655	2.1500	2.2200	-1.770%	84,669	+36.036%
2026-05-07	2.4100	2.4100	2.2500	2.2600	-6.224%	93,286	+33.628%
2026-05-06	2.3900	2.4200	2.3700	2.4100	+0.837%	46,686	+25.311%
2026-05-05	2.4400	2.4400	2.3600	2.3900	-0.830%	36,225	+26.360%
2026-05-04	2.4000	2.4346	2.3800	2.4100	0.000%	62,008	+25.311%
2026-05-01	2.3700	2.4500	2.3700	2.4100	+1.688%	52,587	+25.311%
2026-04-30	2.3500	2.3900	2.3400	2.3700	0.000%	90,697	+27.426%
2026-04-29	2.3900	2.3900	2.3300	2.3700	-2.066%	54,989	+27.426%
2026-04-28	2.4000	2.4400	2.3900	2.4200	-0.412%	30,732	+24.793%
2026-04-27	2.4000	2.4500	2.4000	2.4300	+0.413%	46,268	+24.280%
2026-04-24	2.4000	2.4500	2.4000	2.4200	+0.833%	30,702	+24.793%
2026-04-23	2.4400	2.4400	2.3850	2.4000	-2.439%	62,552	+25.833%
2026-04-22	2.4200	2.4900	2.4100	2.4600	+1.653%	72,635	+22.764%
2026-04-21	2.5300	2.5300	2.3900	2.4200	-4.348%	97,064	+24.793%
2026-04-20	2.5200	2.6000	2.4300	2.5300	-1.172%	64,308	+19.368%
2026-04-17	2.5800	2.6400	2.5600	2.5600	-0.775%	53,078	+17.969%
2026-04-16	2.5700	2.6132	2.4700	2.5800	0.000%	89,115	+17.054%
2026-04-15	2.6100	2.6450	2.5600	2.5800	-1.149%	54,422	+17.054%
2026-04-14	2.5300	2.6900	2.5300	2.6100	+2.756%	140,955	+15.709%
2026-04-13	2.4700	2.5500	2.4400	2.5400	+2.008%	73,439	+18.898%
2026-04-10	2.4600	2.5200	2.4500	2.4900	-0.400%	85,853	+21.285%
2026-04-09	2.5000	2.5300	2.4450	2.5000	-1.186%	144,605	+20.800%
2026-04-08	2.5000	2.6000	2.4423	2.5300	+4.545%	106,873	+19.368%
2026-04-07	2.4700	2.5200	2.3800	2.4200	-3.200%	101,289	+24.793%
2026-04-06	2.3500	2.5550	2.3373	2.5000	+5.042%	103,482	+20.800%
2026-04-02	2.3600	2.3899	2.2877	2.3800	+0.847%	84,118	+26.891%
2026-04-01	1.9200	2.4000	1.9100	2.3600	+21.649%	604,982	+27.966%
2026-03-31	2.0000	2.0150	1.8800	1.9400	-2.513%	338,474	+55.670%
2026-03-30	2.1600	2.2100	1.9600	1.9900	-8.716%	422,222	+51.759%
2026-03-27	2.2500	2.3100	2.1320	2.1800	-5.217%	207,620	+38.532%
2026-03-26	2.4000	2.4700	2.2620	2.3000	-4.564%	162,781	+31.304%
2026-03-25	2.4800	2.5300	2.3950	2.4100	-3.213%	100,826	+25.311%
2026-03-24	2.5100	2.5100	2.4400	2.4900	+0.810%	61,038	+21.285%
2026-03-23	2.4600	2.5100	2.4400	2.4700	+1.230%	69,783	+22.267%
2026-03-20	2.4500	2.5000	2.4200	2.4400	-2.400%	127,218	+23.770%
2026-03-19	2.5700	2.6000	2.4700	2.5000	-4.580%	123,670	+20.800%
2026-03-18	2.6400	2.6600	2.6075	2.6200	-1.873%	81,950	+15.267%
2026-03-17	2.6100	2.7250	2.6100	2.6700	0.000%	131,540	+13.109%
2026-03-16	2.5500	2.7180	2.5500	2.6700	+5.118%	134,781	+13.109%
2026-03-13	2.7100	2.7200	2.5400	2.5400	-5.926%	132,088	+18.898%
2026-03-12	2.7200	2.7700	2.7000	2.7000	-2.174%	97,974	+11.852%
2026-03-11	2.7200	2.7700	2.7200	2.7600	+1.099%	90,792	+9.420%
2026-03-10	2.7600	2.8100	2.7200	2.7300	-2.151%	111,513	+10.623%
2026-03-09	2.7000	2.8100	2.7000	2.7900	+1.825%	75,357	+8.244%
2026-03-06	2.7100	2.8000	2.7100	2.7400	-0.725%	118,371	+10.219%
2026-03-05	2.7900	2.8600	2.7250	2.7600	-2.473%	156,271	+9.420%
2026-03-04	2.8100	2.8700	2.7200	2.8300	+2.166%	111,887	+6.714%
2026-03-03	2.7100	2.8000	2.6700	2.7700	-0.717%	125,085	+9.025%
2026-03-02	2.6400	2.8300	2.6400	2.7900	+3.717%	117,617	+8.244%
2026-02-27	2.7600	2.7600	2.6600	2.6900	-2.888%	131,246	+12.268%
2026-02-26	2.7000	2.7800	2.6800	2.7700	+1.838%	127,246	+9.025%
2026-02-25	2.7700	2.7800	2.6900	2.7200	-2.158%	139,756	+11.029%
2026-02-24	2.6300	2.8000	2.6300	2.7800	+2.963%	135,555	+8.633%
2026-02-23	2.7600	2.7700	2.6700	2.7000	-2.527%	137,299	+11.852%
2026-02-20	2.7600	2.8100	2.7300	2.7700	-1.423%	122,028	+9.025%
2026-02-19	2.7600	2.8300	2.7600	2.8100	+1.812%	81,441	+7.473%
2026-02-18	2.7400	2.8200	2.7400	2.7600	+0.364%	62,777	+9.420%
2026-02-17	2.7500	2.8500	2.7400	2.7500	+0.733%	103,945	+9.818%
2026-02-13	2.7300	2.7750	2.7200	2.7300	-1.444%	152,530	+10.623%
2026-02-12	2.7500	2.8500	2.7500	2.7700	-0.360%	116,989	+9.025%
2026-02-11	2.8300	2.8600	2.7800	2.7800	-2.456%	107,226	+8.633%
2026-02-10	2.8800	2.9900	2.8500	2.8500	-1.724%	113,167	+5.965%
2026-02-09	2.8700	2.9200	2.8700	2.9000	+0.346%	129,910	+4.138%
2026-02-06	2.8100	2.9400	2.8100	2.8900	+3.214%	157,401	+4.498%
2026-02-05	2.8250	2.9100	2.7900	2.8000	-2.439%	212,456	+7.857%
2026-02-04	2.8000	2.9750	2.8000	2.8700	+2.135%	244,314	+5.226%
2026-02-03	2.8600	2.9000	2.7950	2.8100	-2.091%	244,176	+7.473%
2026-02-02	2.9100	2.9250	2.8400	2.8700	-1.375%	171,360	+5.226%
2026-01-30	2.9400	3.0350	2.9100	2.9100	-2.349%	126,897	+3.780%
2026-01-29	3.0600	3.0700	2.9500	2.9800	-3.247%	359,484	+1.342%
2026-01-28	3.0600	3.1150	3.0200	3.0800	0.000%	172,378	-1.948%
2026-01-27	3.1100	3.1100	3.0500	3.0800	-0.965%	101,424	-1.948%
2026-01-26	3.1200	3.2794	3.0800	3.1100	+0.323%	328,336	-2.894%
2026-01-23	3.0900	3.1450	3.0600	3.1000	0.000%	189,560	-2.581%
2026-01-22	3.0650	3.2300	3.0650	3.1000	+0.324%	388,569	-2.581%
2026-01-21	3.0700	3.1500	3.0300	3.0900	+0.980%	198,498	-2.265%
2026-01-20	2.9900	3.1450	2.9900	3.0600	+0.990%	234,881	-1.307%
2026-01-16	2.9800	3.0450	2.9800	3.0300	+1.000%	244,371	-0.330%
2026-01-15	3.0400	3.1050	2.9700	3.0000	-1.316%	318,616	+0.667%
2026-01-14	3.1000	3.1700	3.0200	3.0400	-2.875%	335,994	-0.658%
2026-01-13	3.2000	3.2400	3.0850	3.1300	-2.188%	263,604	-3.514%
2026-01-12	3.1700	3.2500	3.1500	3.2000	+0.629%	270,823	-5.625%
2026-01-09	3.3200	3.3900	3.1750	3.1800	-3.343%	166,886	-5.031%
2026-01-08	3.2300	3.3400	3.2300	3.2900	+1.231%	157,877	-8.207%
2026-01-07	3.3700	3.4200	3.2300	3.2500	-4.130%	244,544	-7.077%
2026-01-06	3.5800	3.6800	3.2300	3.3900	-5.042%	623,926	-10.914%
2026-01-05	3.5100	3.6100	3.4500	3.5700	+1.709%	232,267	-15.406%
2026-01-02	3.6000	3.6800	3.4900	3.5100	-1.127%	461,863	-13.960%
2025-12-31	3.7800	3.7900	3.5300	3.5500	-6.579%	384,849	-14.930%
2025-12-30	3.8700	3.8800	3.7900	3.8000	-1.042%	189,669	-20.526%
2025-12-29	3.8500	3.9100	3.7000	3.8400	-2.290%	1,219,137	-21.354%
2025-12-26	3.9700	3.9900	3.9000	3.9300	0.000%	116,865	-23.155%
2025-12-24	3.9700	4.0300	3.8900	3.9300	-1.008%	110,576	-23.155%
2025-12-23	3.8100	4.0200	3.7050	3.9700	+2.584%	475,386	-23.929%
2025-12-22	3.8800	4.0300	3.7500	3.8700	0.000%	278,169	-21.964%

.dark-mode .sBPl56{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sBPl56{ color: #333333; background-color: white; border: 2px solid #333333; }HTTHigh Templar Tech Limitedstock NYSE ADR

HTT
High Templar Tech Limited
stock NYSE ADR