Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
0.0236
+0.0046 (24.21%)
Jul 23, 2025, 11:54 AM - Market open
Healthcare Triangle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | 26.84% | 354,068,376 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.06% | 159,019,169 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.59% | 187,848,107 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.21% | 119,115,406 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 102,609,541 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.48% | 83,114,530 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.96% | 68,179,182 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.11% | 84,176,423 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.86% | 122,093,074 |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 19.50% | 484,893,017 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.83% | 140,613,318 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.06% | 176,469,603 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.77% | 225,624,209 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.81% | 145,603,578 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.46% | 165,797,105 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.16% | 170,277,130 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.35% | 295,222,316 |
| Jun 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.83% | 233,148,665 |
| 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 |