Healthcare Triangle, Inc. - HCTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	0.46	0.42	0.42	0.51	0.41	2.6M
January 16, 2026	0.47	0.45	0.45	0.47	0.43	585,963
January 15, 2026	0.44	0.45	0.45	0.49	0.44	727,060
January 14, 2026	0.47	0.44	0.44	0.47	0.43	765,456
January 13, 2026	0.5	0.46	0.46	0.5	0.46	711,390
January 12, 2026	0.52	0.51	0.51	0.52	0.48	1.02M
January 09, 2026	0.52	0.52	0.52	0.56	0.5	945,138
January 08, 2026	0.56	0.54	0.54	0.56	0.51	1.21M
January 07, 2026	0.6	0.57	0.57	0.6	0.54	1.22M
January 06, 2026	0.54	0.6	0.6	0.6	0.5	1.75M
January 05, 2026	0.64	0.55	0.55	0.64	0.49	1.78M
January 02, 2026	0.62	0.61	0.61	0.65	0.55	1.39M
December 31, 2025	0.79	0.63	0.63	0.8	0.6	1.53M
December 30, 2025	0.98	0.81	0.81	0.98	0.81	884,792
December 29, 2025	1.13	0.97	0.97	1.14	0.95	730,900
December 26, 2025	1.19	1.15	1.15	1.23	1.12	354,556
December 24, 2025	1.22	1.19	1.19	1.24	1.12	484,900
December 23, 2025	1.36	1.23	1.23	1.4	1.23	731,026
December 22, 2025	1.88	1.34	1.34	1.91	1.29	1.74M
December 19, 2025	1.88	1.93	1.93	1.97	1.85	191,708
December 18, 2025	2.01	1.92	1.92	2.03	1.85	248,514
December 17, 2025	2.08	1.97	1.97	2.09	1.96	152,200
December 16, 2025	2.22	2.09	2.09	2.28	2.03	226,542
December 15, 2025	2.48	2.27	2.27	2.53	2.26	183,462
December 12, 2025	2.46	2.34	2.34	2.47	2.31	192,694
December 11, 2025	2.46	2.44	2.44	2.58	2.35	433,467
December 10, 2025	2.28	2.54	2.54	2.58	2.23	1.35M
December 09, 2025	2.3	2.27	2.27	2.3	2.17	192,235
December 08, 2025	2.26	2.34	2.34	2.36	2.19	255,200
December 05, 2025	2.38	2.19	2.19	2.54	2.07	917,598
December 04, 2025	2.26	2.3	2.3	2.33	2.22	131,206
December 03, 2025	2.07	2.22	2.22	2.23	2.07	164,172
December 02, 2025	2.16	2.09	2.09	2.18	2.06	111,354
December 01, 2025	2.27	2.16	2.16	2.41	2.15	155,573
November 28, 2025	2.31	2.24	2.24	2.34	2.24	94,672
November 26, 2025	2	2.35	2.35	2.5	1.99	677,118
November 25, 2025	2.03	2	2	2.07	1.9	147,891
November 24, 2025	1.99	2.04	2.04	2.08	1.9	237,172
November 21, 2025	1.79	1.91	1.91	1.98	1.7	229,825
November 20, 2025	1.87	1.8	1.8	2	1.8	268,826
November 19, 2025	2.14	1.9	1.9	2.17	1.9	374,573
November 18, 2025	1.81	2.1	2.1	2.1	1.81	292,516
November 17, 2025	2.05	1.86	1.86	2.1	1.74	487,800
November 14, 2025	2.21	2.09	2.09	2.24	2.07	202,200
November 13, 2025	2.53	2.18	2.18	2.57	2.15	600,200
November 12, 2025	2.66	2.6	2.6	2.66	2.54	245,200
November 11, 2025	2.65	2.66	2.66	2.71	2.63	132,500
November 10, 2025	2.76	2.67	2.67	2.83	2.63	162,676
November 07, 2025	2.61	2.78	2.78	2.8	2.55	152,500
November 06, 2025	2.7	2.65	2.65	2.79	2.6	216,200
November 05, 2025	2.62	2.76	2.76	2.78	2.53	271,121
November 04, 2025	2.65	2.63	2.63	2.68	2.59	420,702
November 03, 2025	2.74	2.74	2.74	2.79	2.68	200,424
October 31, 2025	2.67	2.8	2.8	2.82	2.64	345,346
October 30, 2025	2.92	2.68	2.68	2.93	2.61	582,487
October 29, 2025	3.03	3.01	3.01	3.14	2.9	1.39M
October 28, 2025	2.63	2.88	2.88	2.95	2.63	956,090
October 27, 2025	2.68	2.63	2.63	2.68	2.56	306,027
October 24, 2025	2.66	2.68	2.68	2.75	2.63	339,575
October 23, 2025	2.6	2.69	2.69	2.69	2.52	240,612

Healthcare Triangle, Inc. (HCTI) NASDAQ