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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2025	0.15	0.27	0.27	0.44	0.15	101.37M
April 30, 2025	0.15	0.16	0.16	0.16	0.13	1.05M
April 29, 2025	0.15	0.14	0.14	0.15	0.14	740,800
April 28, 2025	0.19	0.15	0.15	0.19	0.14	1.21M
April 25, 2025	0.19	0.18	0.18	0.19	0.18	370,518
April 24, 2025	0.2	0.18	0.18	0.2	0.18	842,500
April 23, 2025	0.21	0.2	0.2	0.21	0.2	288,900
April 22, 2025	0.2	0.2	0.2	0.21	0.19	273,021
April 21, 2025	0.2	0.21	0.21	0.21	0.2	149,900
April 17, 2025	0.2	0.2	0.2	0.21	0.19	519,632
April 16, 2025	0.2	0.2	0.2	0.21	0.2	279,200
April 15, 2025	0.21	0.21	0.21	0.22	0.19	2.26M
April 14, 2025	0.22	0.21	0.21	0.23	0.21	7.28M
April 11, 2025	0.21	0.22	0.22	0.23	0.21	73,195
April 10, 2025	0.22	0.22	0.22	0.24	0.21	170,500
April 09, 2025	0.22	0.23	0.23	0.24	0.22	303,226
April 08, 2025	0.24	0.22	0.22	0.24	0.21	187,648
April 07, 2025	0.22	0.24	0.24	0.25	0.2	417,216
April 04, 2025	0.25	0.22	0.22	0.25	0.22	256,463
April 03, 2025	0.23	0.23	0.23	0.26	0.22	366,733
April 02, 2025	0.3	0.25	0.25	0.32	0.24	1.12M
April 01, 2025	0.31	0.31	0.31	0.44	0.31	4.71M
March 31, 2025	0.32	0.3	0.3	0.32	0.29	390,257
March 28, 2025	0.33	0.33	0.33	0.36	0.32	204,907
March 27, 2025	0.35	0.35	0.35	0.35	0.33	79,916
March 26, 2025	0.33	0.35	0.35	0.36	0.33	79,892
March 25, 2025	0.35	0.33	0.33	0.35	0.33	196,964
March 24, 2025	0.36	0.36	0.36	0.37	0.35	122,928
March 21, 2025	0.37	0.37	0.37	0.39	0.34	254,700
March 20, 2025	0.37	0.37	0.37	0.38	0.35	145,743
March 19, 2025	0.38	0.38	0.38	0.39	0.36	172,961
March 18, 2025	0.4	0.39	0.39	0.4	0.39	160,528
March 17, 2025	0.39	0.4	0.4	0.42	0.37	684,328
March 14, 2025	0.45	0.45	0.45	0.46	0.42	436,745
March 13, 2025	0.42	0.46	0.46	0.49	0.39	1.94M
March 12, 2025	0.44	0.42	0.42	0.49	0.35	34.2M
March 11, 2025	0.3	0.33	0.33	0.34	0.3	6.19M
March 10, 2025	0.33	0.31	0.31	0.36	0.3	478,100
March 07, 2025	0.36	0.36	0.36	0.37	0.34	363,795
March 06, 2025	0.34	0.37	0.37	0.37	0.34	105,300
March 05, 2025	0.35	0.35	0.35	0.37	0.34	175,038
March 04, 2025	0.38	0.35	0.35	0.38	0.31	423,785
March 03, 2025	0.41	0.38	0.38	0.42	0.36	656,000
February 28, 2025	0.44	0.45	0.45	0.48	0.41	741,667
February 27, 2025	0.41	0.43	0.43	0.51	0.41	2.96M
February 26, 2025	0.54	0.51	0.51	0.65	0.46	77.44M
February 25, 2025	0.33	0.38	0.38	0.41	0.31	13.01M
February 24, 2025	0.4	0.34	0.34	0.44	0.32	816,130
February 21, 2025	0.48	0.4	0.4	0.49	0.4	902,951
February 20, 2025	0.46	0.5	0.5	0.53	0.44	804,866
February 19, 2025	0.64	0.46	0.46	0.65	0.43	3.19M
February 18, 2025	0.79	0.72	0.72	0.88	0.6	62.09M
February 14, 2025	0.51	0.48	0.48	0.51	0.45	4.09M
February 13, 2025	0.55	0.58	0.58	0.63	0.5	1.48M
February 12, 2025	0.58	0.55	0.55	0.58	0.5	173,800
February 11, 2025	0.6	0.58	0.58	0.62	0.55	101,324
February 10, 2025	0.62	0.61	0.61	0.63	0.55	128,935
February 07, 2025	0.65	0.63	0.63	0.66	0.59	138,500
February 06, 2025	0.69	0.65	0.65	0.7	0.63	214,800
February 05, 2025	0.76	0.71	0.71	0.76	0.67	101,636

Healthcare Triangle, Inc. (HCTI) NASDAQ