Healthcare Triangle, Inc. - Common Stock (HCTI)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	2.16	2.29	2.11	2.16	391,541	2.16
8/29/2025	2.30	2.35	2.21	2.27	422,155	2.27
8/28/2025	2.59	2.61	2.36	2.37	670,936	2.37
8/27/2025	2.63	2.78	2.60	2.61	475,605	2.61
8/26/2025	2.72	2.79	2.60	2.67	595,046	2.67
8/25/2025	2.84	3.08	2.71	2.73	498,834	2.73
8/22/2025	2.79	3.01	2.66	2.84	610,714	2.84
8/21/2025	2.82	2.84	2.66	2.75	469,845	2.75
8/20/2025	3.06	3.06	2.55	2.84	887,118	2.84
8/19/2025	3.30	3.31	3.01	3.01	537,515	3.01
8/18/2025	3.65	3.73	3.30	3.31	1,002,371	3.31
8/15/2025	3.77	4.08	3.53	3.99	4,628,517	3.99
8/14/2025	3.19	3.30	3.09	3.30	1,012,340	3.30
8/13/2025	3.03	3.28	3.03	3.24	466,662	3.24
8/12/2025	3.03	3.17	2.97	3.04	418,176	3.04
8/11/2025	3.21	3.33	2.92	3.09	720,274	3.09
8/08/2025	3.08	3.60	3.08	3.35	819,404	3.35
8/07/2025	3.36	3.36	2.78	3.08	869,060	3.08
8/06/2025	3.81	3.81	3.15	3.31	1,247,978	3.31
8/05/2025	4.90	4.97	3.89	4.08	1,535,649	4.08
8/04/2025	5.13	5.70	4.94	5.11	4,172,201	5.11
8/01/2025	4.83	6.00	3.61	4.75	4,834,293	4.75
7/31/2025	0.03	0.04	0.03	0.03	501,051,549	7.77
7/30/2025	0.04	0.04	0.03	0.03	746,424,689	7.52
7/29/2025	0.06	0.06	0.05	0.05	540,794,754	12.65
7/28/2025	0.08	0.08	0.05	0.06	1,145,525,406	14.42
7/25/2025	0.07	0.09	0.06	0.07	2,131,976,264	17.06
7/24/2025	0.03	0.06	0.03	0.05	3,169,034,178	13.52
7/23/2025	0.03	0.03	0.02	0.03	923,060,192	6.27
7/22/2025	0.02	0.02	0.02	0.02	126,643,629	4.73
7/21/2025	0.02	0.02	0.01	0.02	186,264,271	4.68
7/18/2025	0.02	0.02	0.02	0.02	119,115,433	4.81
7/17/2025	0.02	0.02	0.02	0.02	101,697,637	5.18
7/16/2025	0.02	0.02	0.02	0.02	81,659,819	5.18
7/15/2025	0.02	0.02	0.02	0.02	67,431,641	5.15
7/14/2025	0.02	0.02	0.02	0.02	83,219,815	5.20
7/11/2025	0.02	0.02	0.02	0.02	122,093,088	5.60
7/10/2025	0.02	0.03	0.02	0.02	481,945,810	5.95
7/09/2025	0.02	0.02	0.02	0.02	139,230,100	4.98
7/08/2025	0.02	0.02	0.02	0.02	175,230,055	5.40
7/07/2025	0.03	0.03	0.02	0.02	224,375,203	5.75
7/03/2025	0.03	0.03	0.03	0.03	145,603,590	6.37
7/02/2025	0.03	0.03	0.02	0.02	163,223,330	6.20
7/01/2025	0.03	0.03	0.03	0.03	169,337,708	6.77
6/30/2025	0.02	0.03	0.02	0.03	292,914,537	6.92
6/27/2025	0.02	0.03	0.02	0.02	233,148,707	5.75
6/26/2025	0.03	0.03	0.02	0.03	324,165,769	6.60
6/25/2025	0.03	0.04	0.03	0.03	262,015,366	7.72
6/24/2025	0.03	0.03	0.03	0.03	382,558,261	8.22
6/23/2025	0.03	0.04	0.03	0.03	549,729,157	7.72
6/20/2025	0.03	0.03	0.03	0.03	583,723,337	7.47
6/18/2025	0.03	0.03	0.02	0.03	455,195,820	6.60
6/17/2025	0.03	0.03	0.02	0.02	344,378,378	5.50
6/16/2025	0.03	0.03	0.02	0.03	903,424,383	6.57
6/13/2025	0.03	0.03	0.02	0.02	857,090,660	5.05
6/12/2025	0.03	0.04	0.03	0.03	1,414,765,773	7.47
6/11/2025	0.01	0.01	0.01	0.01	1,993,255,072	2.29
6/10/2025	0.01	0.01	0.01	0.01	148,475,491	1.79
6/09/2025	0.01	0.01	0.01	0.01	171,220,625	1.82
6/06/2025	0.01	0.01	0.01	0.01	106,926,961	1.62
6/05/2025	0.01	0.01	0.01	0.01	169,350,619	1.64
6/04/2025	0.01	0.01	0.01	0.01	199,562,647	1.77
6/03/2025	0.01	0.01	0.01	0.01	203,819,488	1.84