Healthcare Triangle, Inc. HCTI
NASDAQ · United States · Technology Services
$0.6840-0.03 (-4.68%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.68 | -4.79% | $0.70 | $0.72 | $0.68 | 623.33K |
| 2026-09-30 | $0.72 | +8.46% | $0.66 | $0.93 | $0.65 | 24.55M |
| 2026-09-29 | $0.66 | -11.73% | $0.73 | $0.75 | $0.66 | 617.30K |
| 2026-09-28 | $0.75 | -3.60% | $0.75 | $0.79 | $0.71 | 473.10K |
| 2026-09-25 | $0.78 | +6.58% | $0.75 | $0.79 | $0.70 | 1.28M |
| 2026-09-24 | $0.73 | -19.87% | $0.79 | $0.79 | $0.65 | 2.69M |
| 2026-09-23 | $0.91 | +5.32% | $1.11 | $3.15 | $0.89 | 54.42M |
| 2026-09-22 | $0.87 | +10.90% | $0.80 | $0.87 | $0.78 | 148.30K |
| 2026-09-21 | $0.78 | +0.65% | $0.78 | $0.85 | $0.77 | 147.80K |
| 2026-09-18 | $0.77 | +9.15% | $0.73 | $0.80 | $0.72 | 347.70K |
| 2026-09-17 | $0.71 | +2.90% | $0.73 | $0.75 | $0.68 | 114.80K |
| 2026-09-16 | $0.69 | -2.82% | $0.72 | $0.74 | $0.68 | 89.90K |
| 2026-09-15 | $0.71 | -4.44% | $0.77 | $0.77 | $0.71 | 51.40K |
| 2026-09-14 | $0.74 | -0.40% | $0.73 | $0.77 | $0.72 | 40.90K |
| 2026-09-11 | $0.75 | +0.27% | $0.76 | $0.78 | $0.74 | 52.30K |
| 2026-09-10 | $0.74 | -0.80% | $0.75 | $0.78 | $0.73 | 71.80K |
| 2026-09-09 | $0.75 | -4.82% | $0.81 | $0.81 | $0.73 | 198.70K |
| 2026-09-08 | $0.79 | -0.38% | $0.80 | $0.80 | $0.77 | 189.70K |
| 2026-09-04 | $0.79 | -7.81% | $0.87 | $0.87 | $0.77 | 414.20K |
| 2026-09-03 | $0.86 | +4.63% | $0.89 | $1.01 | $0.84 | 2.27M |
| 2026-09-02 | $0.82 | +1.23% | $0.82 | $0.83 | $0.81 | 49.40K |
| 2026-09-01 | $0.81 | -1.82% | $0.82 | $0.84 | $0.80 | 139.20K |
| 2026-08-31 | $0.82 | -2.25% | $0.86 | $0.86 | $0.82 | 57.80K |
| 2026-08-28 | $0.84 | +0.72% | $0.85 | $0.89 | $0.83 | 106.20K |
| 2026-08-27 | $0.84 | -3.46% | $0.89 | $0.89 | $0.82 | 167.00K |
| 2026-08-26 | $0.87 | +4.08% | $0.84 | $0.87 | $0.84 | 118.20K |
| 2026-08-25 | $0.83 | -1.30% | $0.85 | $0.86 | $0.83 | 142.80K |
| 2026-08-24 | $0.85 | -3.87% | $0.89 | $0.89 | $0.82 | 233.50K |
| 2026-08-21 | $0.88 | -6.49% | $0.93 | $0.98 | $0.86 | 310.70K |
| 2026-08-20 | $0.94 | -3.59% | $1.00 | $1.00 | $0.92 | 388.30K |
| 2026-08-19 | $0.98 | -8.88% | $1.10 | $1.10 | $0.97 | 541.20K |
| 2026-08-18 | $1.07 | -9.32% | $1.15 | $1.15 | $1.06 | 439.50K |
| 2026-08-17 | $1.18 | -2.48% | $1.20 | $1.23 | $1.11 | 476.80K |
| 2026-08-14 | $1.21 | -30.06% | $1.43 | $1.45 | $1.18 | 1.72M |
| 2026-08-13 | $1.73 | +39.52% | $1.30 | $2.30 | $1.26 | 45.23M |
| 2026-08-12 | $1.24 | -2.36% | $1.25 | $1.26 | $1.21 | 34.20K |
| 2026-08-11 | $1.27 | +1.60% | $1.25 | $1.28 | $1.21 | 50.90K |
| 2026-08-10 | $1.25 | 0.00% | $1.25 | $1.27 | $1.20 | 62.50K |
| 2026-08-07 | $1.25 | +5.04% | $1.21 | $1.25 | $1.16 | 220.80K |
| 2026-08-06 | $1.19 | +10.19% | $1.16 | $1.35 | $1.05 | 1.57M |
| 2026-08-05 | $1.08 | -0.92% | $1.08 | $1.09 | $1.04 | 61.70K |
| 2026-08-04 | $1.09 | +6.86% | $1.02 | $1.14 | $1.01 | 218.00K |
| 2026-08-03 | $1.02 | -7.27% | $1.10 | $1.13 | $1.00 | 248.40K |
| 2026-07-31 | $1.10 | -3.93% | $1.15 | $1.15 | $1.09 | 208.50K |
| 2026-07-30 | $1.14 | -26.60% | $1.60 | $1.60 | $1.12 | 481.00K |
| 2026-07-29 | $1.56 | -4.29% | $1.64 | $1.64 | $1.53 | 645.70K |
| 2026-07-28 | $1.63 | -4.12% | $1.71 | $1.71 | $1.58 | 63.10K |
| 2026-07-27 | $1.70 | +4.94% | $1.58 | $1.75 | $1.46 | 357.40K |
| 2026-07-24 | $1.62 | -5.26% | $1.70 | $1.70 | $1.62 | 28.30K |
| 2026-07-23 | $1.71 | -2.84% | $1.74 | $1.74 | $1.69 | 24.40K |
| 2026-07-22 | $1.76 | -1.12% | $1.77 | $1.78 | $1.71 | 17.80K |
| 2026-07-21 | $1.78 | +0.56% | $1.78 | $1.78 | $1.70 | 18.60K |
| 2026-07-20 | $1.77 | -3.80% | $1.80 | $1.82 | $1.76 | 27.80K |
| 2026-07-17 | $1.84 | -2.65% | $1.84 | $1.89 | $1.79 | 21.60K |
| 2026-07-16 | $1.89 | 0.00% | $1.88 | $1.95 | $1.85 | 32.60K |
| 2026-07-15 | $1.89 | +8.62% | $1.75 | $1.90 | $1.75 | 104.30K |
| 2026-07-14 | $1.74 | -1.69% | $1.76 | $1.76 | $1.70 | 42.00K |
| 2026-07-13 | $1.77 | +0.57% | $1.72 | $1.80 | $1.72 | 56.30K |
| 2026-07-10 | $1.76 | -7.85% | $1.94 | $1.97 | $1.74 | 198.10K |
| 2026-07-09 | $1.91 | +12.35% | $1.70 | $2.00 | $1.70 | 1.22M |
| 2026-07-08 | $1.70 | -5.03% | $1.82 | $1.82 | $1.67 | 92.40K |
| 2026-07-07 | $1.79 | -8.21% | $1.94 | $1.94 | $1.78 | 48.60K |
| 2026-07-06 | $1.95 | +3.17% | $1.90 | $1.95 | $1.85 | 40.10K |
| 2026-07-02 | $1.89 | -2.58% | $1.94 | $1.94 | $1.87 | 35.60K |
| 2026-07-01 | $1.94 | +7.18% | $1.79 | $1.97 | $1.73 | 95.80K |
| 2026-06-30 | $1.81 | -3.72% | $1.87 | $1.89 | $1.75 | 51.70K |
| 2026-06-29 | $1.88 | -7.84% | $1.98 | $1.98 | $1.77 | 283.00K |
| 2026-06-26 | $2.04 | +6.25% | $1.99 | $2.06 | $1.92 | 3.69M |
| 2026-06-25 | $1.92 | +1.05% | $1.96 | $1.96 | $1.88 | 33.70K |
| 2026-06-24 | $1.90 | -9.95% | $2.06 | $2.09 | $1.90 | 39.60K |
| 2026-06-23 | $2.11 | +0.48% | $2.10 | $2.22 | $2.05 | 34.00K |
| 2026-06-22 | $2.10 | -4.11% | $2.24 | $2.25 | $2.06 | 73.70K |
| 2026-06-18 | $2.19 | -1.35% | $2.26 | $2.39 | $2.19 | 45.00K |
| 2026-06-17 | $2.22 | -3.48% | $2.33 | $2.36 | $2.22 | 22.00K |
| 2026-06-16 | $2.30 | +3.14% | $2.24 | $2.39 | $2.24 | 42.40K |
| 2026-06-15 | $2.23 | 0.00% | $2.25 | $2.35 | $2.20 | 40.70K |
| 2026-06-12 | $2.23 | -8.23% | $2.42 | $2.44 | $2.23 | 37.30K |
| 2026-06-11 | $2.43 | +3.85% | $2.30 | $2.45 | $2.28 | 39.70K |
| 2026-06-10 | $2.34 | -0.85% | $2.34 | $2.39 | $2.30 | 29.10K |
| 2026-06-09 | $2.36 | +4.42% | $2.35 | $2.40 | $2.26 | 34.90K |
| 2026-06-08 | $2.26 | 0.00% | $2.24 | $2.38 | $2.16 | 53.80K |
| 2026-06-05 | $2.26 | -6.61% | $2.36 | $2.41 | $2.17 | 52.90K |
| 2026-06-04 | $2.42 | +2.98% | $2.36 | $2.48 | $2.31 | 33.60K |
| 2026-06-03 | $2.35 | -5.62% | $2.46 | $2.46 | $2.32 | 43.10K |
| 2026-06-02 | $2.49 | -3.49% | $2.56 | $2.56 | $2.45 | 54.30K |
| 2026-06-01 | $2.58 | 0.00% | $2.57 | $2.59 | $2.51 | 38.20K |
| 2026-05-29 | $2.58 | -1.15% | $2.58 | $2.63 | $2.52 | 61.40K |
| 2026-05-28 | $2.61 | +7.85% | $2.39 | $2.61 | $2.37 | 82.20K |
| 2026-05-27 | $2.42 | +0.41% | $2.41 | $2.43 | $2.31 | 32.40K |
| 2026-05-26 | $2.41 | 0.00% | $2.37 | $2.48 | $2.31 | 98.90K |