Healthcare Triangle, Inc. - Common Stock (HCTI)

2.6900
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 1st, 3:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Healthcare Triangle, Inc. - Common Stock (HCTI)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/20262.682.832.622.69189,8682.69
3/30/20262.592.922.572.73327,8282.73
3/27/20262.732.852.602.70453,6912.70
3/26/20263.183.282.752.784,914,8062.78
3/25/20262.752.952.652.923,666,2802.92
3/24/20262.762.852.622.6274,3652.62
3/23/20262.683.002.622.9287,5502.92
3/20/20262.722.782.602.6262,0562.62
3/19/20262.792.922.662.7556,2322.75
3/18/20262.973.092.712.84127,4012.84
3/17/20262.743.102.672.98183,4872.98
3/16/20263.103.362.612.61307,7072.61
3/13/20262.943.042.862.8788,1592.87
3/12/20263.043.112.732.93188,8732.93
3/11/20262.723.292.723.06617,9283.06
3/10/20262.732.772.602.72124,5212.72
3/09/20262.682.742.502.73117,8892.73
3/06/20262.652.702.522.70143,6862.70
3/05/20262.692.772.552.74130,0162.74
3/04/20262.902.972.462.67291,7132.67
3/03/20263.303.352.832.90410,6112.90
3/02/20263.813.853.353.52486,3883.52
2/27/20265.325.503.854.14788,2314.14
2/26/20268.188.854.785.0214,400,3425.02
2/25/20265.786.395.525.814,562,9805.81
2/24/20265.275.985.245.8779,8005.87
2/23/20265.826.005.305.3633,7365.36
2/20/20266.846.965.715.8778,7885.87
2/19/20267.247.546.706.8751,1716.87
2/18/20267.237.677.207.4053,6077.40
2/17/20267.318.207.317.69101,2807.69
2/13/20267.018.907.008.53437,1308.53
2/12/20268.018.077.007.23134,4257.23
2/11/20268.208.317.307.92124,0437.92
2/10/20268.909.977.778.28280,8688.28
2/09/20260.150.160.140.155,853,9420.15
2/06/20260.220.230.150.1518,471,4950.15
2/05/20260.230.240.220.227,278,6460.22
2/04/20260.230.240.210.233,614,2900.23
2/03/20260.250.250.220.244,256,4880.24
2/02/20260.270.270.250.265,929,0850.26
1/30/20260.260.300.250.2611,495,7450.26
1/29/20260.400.400.270.30126,856,9830.30
1/28/20260.250.300.250.307,011,5660.30
1/27/20260.270.290.250.275,992,0110.27
1/26/20260.280.300.270.2911,357,0920.29
1/23/20260.330.330.290.3217,990,1730.32
1/22/20260.600.640.310.37267,554,6480.37
1/21/20260.410.450.400.401,512,0180.40
1/20/20260.460.510.410.422,588,5970.42
1/16/20260.470.470.430.45585,9630.45
1/15/20260.440.490.440.45734,2910.45
1/14/20260.470.470.430.44759,5360.44
1/13/20260.490.500.450.47743,8670.47
1/12/20260.520.520.480.511,012,1010.51
1/09/20260.520.560.500.52945,1380.52
1/08/20260.560.560.510.541,229,9770.54
1/07/20260.600.600.540.571,162,3690.57
1/06/20260.540.600.500.601,825,4460.60
1/05/20260.640.640.490.551,677,9380.55
1/02/20260.620.650.540.611,412,1230.61