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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.33	2.26	2.26	2.47	2.24	371,616
September 09, 2025	2.35	2.37	2.37	2.39	2.29	345,866
September 08, 2025	2.3	2.42	2.42	2.45	2.29	551,741
September 05, 2025	2.1	2.28	2.28	2.28	2.06	657,399
September 04, 2025	2	2.08	2.08	2.18	2	389,444
September 03, 2025	2.14	2.01	2.01	2.17	2	423,317
September 02, 2025	2.16	2.16	2.16	2.29	2.11	398,900
August 29, 2025	2.3	2.27	2.27	2.35	2.21	422,155
August 28, 2025	2.59	2.37	2.37	2.61	2.36	683,100
August 27, 2025	2.63	2.61	2.61	2.78	2.6	480,440
August 26, 2025	2.72	2.67	2.67	2.79	2.6	623,120
August 25, 2025	2.84	2.73	2.73	3.08	2.71	502,300
August 22, 2025	2.79	2.84	2.84	3.01	2.66	610,714
August 21, 2025	2.82	2.75	2.75	2.84	2.66	473,159
August 20, 2025	3.06	2.84	2.84	3.06	2.55	888,096
August 19, 2025	3.3	3.01	3.01	3.31	3.01	540,114
August 18, 2025	3.65	3.31	3.31	3.73	3.3	1.01M
August 15, 2025	3.77	3.99	3.99	4.08	3.53	4.54M
August 14, 2025	3.19	3.3	3.3	3.3	3.09	1.08M
August 13, 2025	3.03	3.24	3.24	3.28	3.03	470,077
August 12, 2025	3.03	3.04	3.04	3.17	2.97	424,417
August 11, 2025	3.21	3.09	3.09	3.33	2.92	727,700
August 08, 2025	3.08	3.35	3.35	3.59	3.08	794,539
August 07, 2025	3.36	3.08	3.08	3.36	2.78	852,392
August 06, 2025	3.81	3.31	3.31	3.81	3.15	1.26M
August 05, 2025	4.9	4.08	4.08	4.97	3.89	1.55M
August 04, 2025	5.13	5.11	5.11	5.7	4.94	4.19M
August 01, 2025	4.83	4.43	4.43	6	3.61	4.35M
July 31, 2025	0.03	0.03	0.03	0.04	0.03	478.29M
July 30, 2025	0.04	0.03	0.03	0.04	0.03	679.76M
July 29, 2025	0.06	0.05	0.05	0.06	0.05	524.12M
July 28, 2025	0.08	0.06	0.06	0.08	0.05	1.15B
July 25, 2025	0.07	0.07	0.07	0.09	0.06	2.06B

Healthcare Triangle, Inc. (HCTI) NASDAQ