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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	2.7	2.63	2.63	2.77	2.57	492,512
October 21, 2025	2.68	2.77	2.77	2.8	2.6	452,224
October 20, 2025	2.67	2.64	2.64	2.71	2.62	236,200
October 17, 2025	2.62	2.67	2.67	2.7	2.56	519,608
October 16, 2025	2.76	2.62	2.62	2.8	2.59	530,717
October 15, 2025	2.84	2.78	2.78	2.9	2.69	679,786
October 14, 2025	2.84	2.84	2.84	3	2.83	534,675
October 13, 2025	2.78	2.87	2.87	2.95	2.7	570,502
October 10, 2025	2.81	2.78	2.78	2.92	2.69	2.45M
October 09, 2025	3.22	2.76	2.76	3.26	2.5	4.55M
October 08, 2025	2.75	3.36	3.36	3.4	2.73	1.4M
October 07, 2025	2.64	2.76	2.76	2.78	2.64	458,759
October 06, 2025	2.75	2.66	2.66	2.76	2.6	591,775
October 03, 2025	2.8	2.67	2.67	3.22	2.53	2.42M
October 02, 2025	2.95	2.76	2.76	3.06	2.14	2.92M
October 01, 2025	2.69	2.92	2.92	3.72	2.69	28.46M
September 30, 2025	2.53	2.63	2.63	2.65	2.45	324,568
September 29, 2025	2.53	2.49	2.49	2.61	2.47	269,600
September 26, 2025	2.51	2.49	2.49	2.53	2.43	225,083
September 25, 2025	2.59	2.55	2.55	2.63	2.42	472,815
September 24, 2025	2.45	2.55	2.55	2.6	2.45	215,936
September 23, 2025	2.55	2.46	2.46	2.65	2.45	254,400
September 22, 2025	2.56	2.59	2.59	2.62	2.49	262,507
September 19, 2025	2.57	2.62	2.62	2.63	2.41	602,200
September 18, 2025	2.56	2.61	2.61	2.69	2.5	309,988
September 17, 2025	2.57	2.52	2.52	2.66	2.51	391,900
September 16, 2025	2.64	2.62	2.62	2.77	2.4	933,400
September 15, 2025	2.53	2.53	2.53	2.61	2.51	2.38M
September 12, 2025	2.61	2.58	2.58	2.66	2.48	297,290
September 11, 2025	2.25	2.69	2.69	2.69	2.25	675,409

Healthcare Triangle, Inc. (HCTI) NASDAQ