Healthcare Triangle Inc. (HCTI)
NASDAQ: HCTI
· Real-Time Price · USD
3.31
-0.68 (-17.04%)
At close: Aug 18, 2025, 3:59 PM
3.29
-0.45%
Pre-market: Aug 19, 2025, 05:40 AM EDT
HCTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.65 | 3.73 | 3.30 | 3.31 | 3.31 | -17.04% | 976,915 |
| Aug 15, 2025 | 3.77 | 4.08 | 3.53 | 3.99 | 3.99 | 20.91% | 4,628,506 |
| Aug 14, 2025 | 3.19 | 3.30 | 3.09 | 3.30 | 3.30 | 1.85% | 1,080,746 |
| Aug 13, 2025 | 3.03 | 3.28 | 3.03 | 3.24 | 3.24 | 6.58% | 470,100 |
| Aug 12, 2025 | 3.03 | 3.17 | 2.97 | 3.04 | 3.04 | -1.62% | 424,417 |
| Aug 11, 2025 | 3.21 | 3.33 | 2.92 | 3.09 | 3.09 | -7.76% | 727,700 |
| Aug 8, 2025 | 3.08 | 3.60 | 3.08 | 3.35 | 3.35 | 8.77% | 819,404 |
| Aug 7, 2025 | 3.36 | 3.36 | 2.78 | 3.08 | 3.08 | -6.95% | 872,926 |
| Aug 6, 2025 | 3.81 | 3.81 | 3.15 | 3.31 | 3.31 | -18.87% | 1,255,800 |
| Aug 5, 2025 | 4.90 | 4.97 | 3.89 | 4.08 | 4.08 | -20.16% | 1,554,549 |
| Aug 4, 2025 | 5.13 | 5.70 | 4.94 | 5.11 | 5.11 | 7.58% | 4,185,700 |
| Aug 1, 2025 | 4.83 | 6.00 | 3.61 | 4.75 | 4.75 | -38.39% | 4,831,612 |
| Jul 31, 2025 | 8.43 | 10.13 | 7.46 | 7.71 | 7.71 | 3.35% | 2,049,534 |
| Jul 30, 2025 | 9.88 | 10.20 | 7.29 | 7.46 | 7.46 | -40.56% | 3,093,293 |
| Jul 29, 2025 | 15.54 | 15.94 | 11.63 | 12.55 | 12.55 | -12.24% | 2,201,851 |
| Jul 28, 2025 | 20.25 | 20.26 | 11.35 | 14.30 | 14.30 | -15.48% | 4,655,194 |
| Jul 25, 2025 | 18.26 | 21.48 | 14.07 | 16.92 | 16.92 | 26.08% | 8,631,058 |
| Jul 24, 2025 | 8.51 | 14.82 | 7.81 | 13.42 | 13.42 | 115.76% | 12,950,225 |
| Jul 23, 2025 | 6.69 | 7.04 | 5.44 | 6.22 | 6.22 | 32.62% | 3,807,886 |
| Jul 22, 2025 | 4.54 | 4.79 | 4.19 | 4.69 | 4.69 | 1.08% | 643,771 |