Healthcare Triangle, Inc. - Common Stock (HCTI)

Last Price5.1400

Change-1.1600 (-18.41%)

NASDAQ · Last Trade: Nov 1st, 7:54 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	6.17	6.17	5.14	5.14	11,938	5.14
10/29/2026	6.40	6.73	6.30	6.30	18,574	6.30
10/28/2026	6.74	6.87	6.28	6.43	18,546	6.43
10/27/2026	6.98	7.13	6.58	6.80	27,253	6.80
10/26/2026	6.85	7.40	6.15	6.84	51,648	6.84
10/23/2026	0.38	0.38	0.33	0.34	329,101	6.71
10/22/2026	0.40	0.41	0.37	0.38	277,733	7.57
10/21/2026	0.41	0.42	0.39	0.41	152,371	8.30
10/20/2026	0.39	0.40	0.36	0.39	847,123	7.88
10/19/2026	0.40	0.40	0.36	0.36	139,899	7.29
10/16/2026	0.42	0.43	0.39	0.40	102,725	7.96
10/15/2026	0.37	0.42	0.37	0.42	154,861	8.35
10/14/2026	0.41	0.43	0.38	0.38	255,545	7.64
10/13/2026	0.43	0.43	0.41	0.42	192,313	8.37
10/12/2026	0.48	0.49	0.41	0.43	269,888	8.63
10/09/2026	0.50	0.51	0.46	0.48	275,322	9.67
10/08/2026	0.56	0.56	0.51	0.51	228,541	10.11
10/07/2026	0.54	0.59	0.50	0.56	288,283	11.28
10/06/2026	0.59	0.59	0.55	0.56	355,573	11.12
10/05/2026	0.60	0.61	0.58	0.61	928,975	12.14
10/02/2026	0.73	0.73	0.69	0.72	744,882	14.50
10/01/2026	0.70	0.72	0.68	0.70	857,787	14.03
9/30/2026	0.66	0.93	0.65	0.72	24,701,229	14.35
9/29/2026	0.73	0.75	0.66	0.66	613,896	13.23
9/28/2026	0.75	0.79	0.71	0.75	471,209	14.99
9/25/2026	0.75	0.79	0.70	0.78	1,275,963	15.56
9/24/2026	0.79	0.79	0.65	0.73	2,674,875	14.60
9/23/2026	1.11	1.11	0.89	0.91	54,312,807	18.22
9/22/2026	0.80	0.87	0.78	0.86	148,733	17.29
9/21/2026	0.78	0.85	0.77	0.78	147,824	15.61
9/18/2026	0.73	0.80	0.72	0.78	347,753	15.50
9/17/2026	0.73	0.75	0.68	0.71	116,166	14.20
9/16/2026	0.72	0.74	0.68	0.69	90,199	13.80
9/15/2026	0.75	0.75	0.71	0.71	51,835	14.20
9/14/2026	0.73	0.77	0.72	0.74	41,280	14.86
9/11/2026	0.76	0.78	0.74	0.75	52,522	14.91
9/10/2026	0.75	0.78	0.73	0.74	72,035	14.87
9/09/2026	0.81	0.81	0.72	0.75	198,723	14.99
9/08/2026	0.80	0.80	0.77	0.79	189,910	15.76
9/04/2026	0.87	0.87	0.77	0.79	419,272	15.82
9/03/2026	0.89	1.01	0.84	0.86	2,263,754	17.15
9/02/2026	0.82	0.83	0.81	0.82	49,449	16.41
9/01/2026	0.82	0.84	0.80	0.81	140,294	16.19
8/31/2026	0.86	0.86	0.82	0.82	57,959	16.50
8/28/2026	0.85	0.89	0.83	0.84	106,397	16.88
8/27/2026	0.89	0.89	0.83	0.84	167,738	16.76
8/26/2026	0.84	0.87	0.84	0.87	119,387	17.37
8/25/2026	0.85	0.86	0.83	0.83	143,916	16.67
8/24/2026	0.89	0.89	0.83	0.84	233,616	16.89
8/21/2026	0.93	0.98	0.86	0.88	310,702	17.57
8/20/2026	1.00	1.00	0.92	0.94	381,052	18.80
8/19/2026	1.10	1.10	0.97	0.98	540,186	19.50
8/18/2026	1.15	1.15	1.06	1.07	439,142	21.40
8/17/2026	1.20	1.23	1.11	1.18	469,792	23.60
8/14/2026	1.43	1.45	1.19	1.21	1,716,255	24.20
8/13/2026	1.30	2.30	1.26	1.73	45,152,523	34.60
8/12/2026	1.25	1.26	1.21	1.24	34,058	24.80
8/11/2026	1.25	1.28	1.21	1.27	50,889	25.40
8/10/2026	1.25	1.27	1.20	1.25	62,484	25.00
8/07/2026	1.21	1.25	1.16	1.25	220,838	25.00
8/06/2026	1.16	1.35	1.05	1.19	1,557,682	23.80
8/05/2026	1.08	1.09	1.04	1.08	61,966	21.60
8/04/2026	1.02	1.14	1.01	1.09	217,489	21.80
8/03/2026	1.10	1.13	1.00	1.02	248,044	20.40