Healthcare Triangle, Inc. (HCTI)

NASDAQ: HCTI · Real-Time Price · USD

0.3355

-0.0430 (-11.36%)

At close: Oct 23, 2026, 4:00 PM EDT

0.3242

-0.0113 (-3.37%)

After-hours: Oct 23, 2026, 7:49 PM EDT

Healthcare Triangle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.38	0.38	0.33	0.34	0.34	-11.36%	329,100
Oct 22, 2026	0.40	0.41	0.37	0.38	0.38	-8.80%	277,605
Oct 21, 2026	0.41	0.42	0.39	0.42	0.42	5.33%	154,789
Oct 20, 2026	0.39	0.40	0.36	0.39	0.39	8.12%	847,989
Oct 19, 2026	0.40	0.40	0.36	0.36	0.36	-8.44%	139,921
Oct 16, 2026	0.42	0.43	0.39	0.40	0.40	-4.62%	102,720
Oct 15, 2026	0.37	0.42	0.37	0.42	0.42	9.24%	155,950
Oct 14, 2026	0.41	0.43	0.38	0.38	0.38	-8.70%	257,709
Oct 13, 2026	0.43	0.43	0.41	0.42	0.42	-3.08%	192,450
Oct 12, 2026	0.48	0.49	0.41	0.43	0.43	-10.70%	273,435
Oct 9, 2026	0.50	0.51	0.46	0.48	0.48	-4.35%	275,321
Oct 8, 2026	0.56	0.56	0.51	0.51	0.51	-10.36%	233,547
Oct 7, 2026	0.54	0.59	0.50	0.56	0.56	1.40%	290,595
Oct 6, 2026	0.59	0.59	0.55	0.56	0.56	-8.39%	357,658
Oct 5, 2026	0.60	0.61	0.58	0.61	0.61	-16.29%	929,553
Oct 2, 2026	0.73	0.73	0.69	0.73	0.73	3.34%	744,882
Oct 1, 2026	0.70	0.72	0.68	0.70	0.70	-2.23%	862,056
Sep 30, 2026	0.66	0.93	0.65	0.72	0.72	8.48%	24,748,383
Sep 29, 2026	0.73	0.75	0.66	0.66	0.66	-11.76%	617,321
Sep 28, 2026	0.75	0.79	0.71	0.75	0.75	-3.64%	473,053
Sep 25, 2026	0.75	0.79	0.70	0.78	0.78	6.60%	1,275,963
Sep 24, 2026	0.79	0.79	0.65	0.73	0.73	-19.90%	2,691,365
Sep 23, 2026	1.11	3.15	0.89	0.91	0.91	5.37%	54,415,568
Sep 22, 2026	0.80	0.87	0.78	0.86	0.86	10.82%	148,751
Sep 21, 2026	0.78	0.85	0.77	0.78	0.78	0.68%	147,827
Sep 18, 2026	0.73	0.80	0.72	0.78	0.78	9.14%	347,753
Sep 17, 2026	0.73	0.75	0.68	0.71	0.71	2.91%	118,165
Sep 16, 2026	0.72	0.74	0.68	0.69	0.69	-2.83%	90,539
Sep 15, 2026	0.77	0.77	0.71	0.71	0.71	-4.40%	51,862
Sep 14, 2026	0.73	0.77	0.72	0.74	0.74	-0.39%	41,369
Sep 11, 2026	0.76	0.78	0.74	0.75	0.75	0.30%	52,521
Sep 10, 2026	0.75	0.78	0.73	0.74	0.74	-0.81%	72,390
Sep 9, 2026	0.81	0.81	0.72	0.75	0.75	-4.85%	199,024
Sep 8, 2026	0.80	0.80	0.77	0.79	0.79	-0.37%	190,690
Sep 4, 2026	0.87	0.87	0.77	0.79	0.79	-7.80%	419,271
Sep 3, 2026	0.89	1.01	0.84	0.86	0.86	4.55%	2,267,774
Sep 2, 2026	0.82	0.83	0.81	0.82	0.82	1.31%	49,689
Sep 1, 2026	0.82	0.84	0.80	0.81	0.81	-1.85%	141,231
Aug 31, 2026	0.86	0.86	0.82	0.83	0.83	-2.27%	57,975
Aug 28, 2026	0.85	0.89	0.83	0.84	0.84	0.76%	106,396
Aug 27, 2026	0.89	0.89	0.83	0.84	0.84	-3.51%	167,789
Aug 26, 2026	0.84	0.87	0.84	0.87	0.87	4.16%	119,499
Aug 25, 2026	0.85	0.86	0.83	0.83	0.83	-1.30%	144,202
Aug 24, 2026	0.89	0.89	0.83	0.84	0.84	-3.88%	233,813
Aug 21, 2026	0.93	0.98	0.86	0.88	0.88	-6.51%	310,701
Aug 20, 2026	1.00	1.00	0.92	0.94	0.94	-3.61%	388,259
Aug 19, 2026	1.10	1.10	0.97	0.98	0.98	-8.87%	541,170
Aug 18, 2026	1.15	1.15	1.06	1.07	1.07	-9.32%	439,533
Aug 17, 2026	1.20	1.23	1.11	1.18	1.18	-2.48%	476,809
Aug 14, 2026	1.43	1.45	1.19	1.21	1.21	-30.06%	1,716,254