Healthcare Triangle Inc. (HCTI)
NASDAQ: HCTI
· Real-Time Price · USD
2.67
-0.09 (-3.26%)
At close: Oct 03, 2025, 3:59 PM
2.71
1.45%
After-hours: Oct 03, 2025, 07:58 PM EDT
HCTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.80 | 3.22 | 2.53 | 2.67 | 2.67 | -3.26% | 2,422,559 |
| Oct 2, 2025 | 3.04 | 3.08 | 2.11 | 2.76 | 2.76 | -5.48% | 2,936,000 |
| Oct 1, 2025 | 2.69 | 3.72 | 2.69 | 2.92 | 2.92 | 11.03% | 28,517,900 |
| Sep 30, 2025 | 2.53 | 2.65 | 2.45 | 2.63 | 2.63 | 5.62% | 324,600 |
| Sep 29, 2025 | 2.53 | 2.61 | 2.47 | 2.49 | 2.49 | 0.00% | 269,600 |
| Sep 26, 2025 | 2.51 | 2.53 | 2.43 | 2.49 | 2.49 | -2.35% | 228,700 |
| Sep 25, 2025 | 2.59 | 2.63 | 2.42 | 2.55 | 2.55 | 0.00% | 472,815 |
| Sep 24, 2025 | 2.45 | 2.60 | 2.45 | 2.55 | 2.55 | 3.66% | 215,936 |
| Sep 23, 2025 | 2.55 | 2.65 | 2.45 | 2.46 | 2.46 | -5.02% | 254,400 |
| Sep 22, 2025 | 2.56 | 2.62 | 2.49 | 2.59 | 2.59 | -1.15% | 262,507 |
| Sep 19, 2025 | 2.57 | 2.63 | 2.41 | 2.62 | 2.62 | 0.38% | 602,200 |
| Sep 18, 2025 | 2.58 | 2.69 | 2.50 | 2.61 | 2.61 | 3.57% | 319,228 |
| Sep 17, 2025 | 2.57 | 2.66 | 2.51 | 2.52 | 2.52 | -3.82% | 391,922 |
| Sep 16, 2025 | 2.64 | 2.77 | 2.40 | 2.62 | 2.62 | 3.56% | 933,400 |
| Sep 15, 2025 | 2.53 | 2.61 | 2.51 | 2.53 | 2.53 | -1.94% | 2,382,217 |
| Sep 12, 2025 | 2.61 | 2.66 | 2.48 | 2.58 | 2.58 | -4.09% | 297,300 |
| Sep 11, 2025 | 2.25 | 2.69 | 2.25 | 2.69 | 2.69 | 19.03% | 675,409 |
| Sep 10, 2025 | 2.33 | 2.47 | 2.24 | 2.26 | 2.26 | -4.64% | 371,616 |
| Sep 9, 2025 | 2.35 | 2.39 | 2.29 | 2.37 | 2.37 | -2.07% | 345,900 |
| Sep 8, 2025 | 2.30 | 2.45 | 2.29 | 2.42 | 2.42 | 6.14% | 551,741 |
Page 1 of 50