Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
0.0265
-0.0045 (-14.52%)
At close: Jun 26, 2025, 4:00 PM
0.0260
-0.0005 (-1.89%)
Pre-market: Jun 27, 2025, 7:12 AM EDT
Healthcare Triangle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -14.52% | 328,050,949 |
| Jun 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.06% | 268,025,773 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 389,001,515 |
| Jun 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.33% | 554,625,307 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.21% | 583,723,164 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 19.91% | 455,195,732 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.29% | 356,566,658 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 30.05% | 912,478,954 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -32.33% | 857,090,536 |
| Jun 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 226.09% | 5,747,790,606 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.78% | 2,134,321,245 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.37% | 150,634,150 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.31% | 173,564,141 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.52% | 106,926,937 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.04% | 171,349,799 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.05% | 202,365,993 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.13% | 205,353,988 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 207,493,633 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.99% | 432,203,254 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 56.90% | 2,557,015,642 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 442,527,000 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.45% | 213,139,695 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.12% | 323,436,853 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.50% | 290,919,318 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.53% | 376,362,961 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.59% | 674,041,516 |
| May 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 15.19% | 2,109,023,683 |
| May 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -78.99% | 672,660,114 |
| May 15, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -83.29% | 251,470,956 |
| May 14, 2025 | 0.21 | 0.50 | 0.21 | 0.23 | 0.23 | 5.63% | 44,600,160 |
| May 13, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -7.27% | 578,517 |
| May 12, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 15.72% | 1,117,579 |
| May 9, 2025 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -13.99% | 7,659,399 |
| May 8, 2025 | 0.20 | 0.24 | 0.19 | 0.23 | 0.23 | 20.90% | 2,260,105 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.09% | 542,258 |
| May 6, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.42% | 920,811 |
| May 5, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -8.90% | 1,771,856 |
| May 2, 2025 | 0.22 | 0.25 | 0.18 | 0.21 | 0.21 | -22.63% | 10,970,841 |
| May 1, 2025 | 0.15 | 0.44 | 0.15 | 0.27 | 0.27 | 71.97% | 103,186,070 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 9.03% | 1,049,588 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.57% | 740,762 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -19.98% | 1,214,267 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.55% | 376,085 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -11.72% | 842,462 |
| Apr 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.25% | 288,886 |
| Apr 22, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.10% | 273,021 |
| Apr 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.94% | 149,850 |
| Apr 17, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.85% | 519,632 |
| Apr 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.62% | 279,152 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -1.45% | 2,259,687 |