5 DAY PERFORMANCE
-11.48%
1 MONTH PERFORMANCE
-76.21%
3 MONTH PERFORMANCE
-80.43%
6 MONTH PERFORMANCE
-89.07%
YEAR-TO-DATE PERFORMANCE
-14.62%
1 YEAR PERFORMANCE
-99.80%
Healthcare Triangle Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $0.56 | $0.54 (-2.44%) | $0.56 | $0.51 | 1.20 M | $2.42 M |
| 01/07/2026 | $0.60 | $0.57 (-4.61%) | $0.60 | $0.54 | 1.22 M | $2.53 M |
| 01/06/2026 | $0.54 | $0.60 (11.86%) | $0.60 | $0.50 | 1.85 M | $2.67 M |
| 01/05/2026 | $0.64 | $0.55 (-14.18%) | $0.64 | $0.49 | 1.78 M | $2.43 M |
| 01/02/2026 | $0.62 | $0.61 (-0.96%) | $0.65 | $0.54 | 1.41 M | $2.71 M |
| 12/31/2025 | $0.79 | $0.63 (-19.96%) | $0.80 | $0.60 | 1.53 M | $2.81 M |
| 12/30/2025 | $0.98 | $0.81 (-17.07%) | $0.98 | $0.81 | 884.80 K | $3.60 M |
| 12/29/2025 | $1.13 | $0.97 (-13.73%) | $1.14 | $0.95 | 730.90 K | $4.33 M |
| 12/26/2025 | $1.19 | $1.15 (-3.36%) | $1.23 | $1.12 | 365.52 K | $5.11 M |
| 12/24/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.12 | 484.90 K | $5.29 M |
| 12/23/2025 | $1.36 | $1.23 (-9.56%) | $1.40 | $1.23 | 731.03 K | $5.47 M |
| 12/22/2025 | $1.88 | $1.34 (-28.72%) | $1.91 | $1.29 | 1.74 M | $5.95 M |
| 12/19/2025 | $1.88 | $1.93 (2.66%) | $1.97 | $1.85 | 196.94 K | $8.58 M |
| 12/18/2025 | $2.01 | $1.92 (-4.48%) | $2.04 | $1.85 | 251.79 K | $8.53 M |
| 12/17/2025 | $2.08 | $1.97 (-5.29%) | $2.09 | $1.96 | 152.20 K | $8.75 M |
| 12/16/2025 | $2.22 | $2.09 (-5.86%) | $2.28 | $2.03 | 237.01 K | $9.29 M |
| 12/15/2025 | $2.48 | $2.27 (-8.47%) | $2.53 | $2.26 | 183.46 K | $10.09 M |
| 12/12/2025 | $2.46 | $2.34 (-4.88%) | $2.47 | $2.31 | 192.70 K | $10.40 M |
| 12/11/2025 | $2.50 | $2.46 (-1.6%) | $2.58 | $2.35 | 444.10 K | $10.93 M |
| 12/10/2025 | $2.28 | $2.54 (11.4%) | $2.58 | $2.23 | 1.35 M | $11.29 M |
| 12/09/2025 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.17 | 192.24 K | $10.09 M |
| 12/08/2025 | $2.26 | $2.34 (3.54%) | $2.36 | $2.19 | 255.20 K | $10.40 M |
| 12/05/2025 | $2.38 | $2.19 (-7.98%) | $2.54 | $2.07 | 917.60 K | $9.73 M |
| 12/04/2025 | $2.26 | $2.30 (1.77%) | $2.33 | $2.22 | 136.80 K | $10.22 M |
| 12/03/2025 | $2.07 | $2.22 (7.25%) | $2.23 | $2.07 | 164.17 K | $9.87 M |
| 12/02/2025 | $2.16 | $2.09 (-3.24%) | $2.18 | $2.06 | 111.40 K | $9.29 M |
| 12/01/2025 | $2.27 | $2.16 (-4.85%) | $2.41 | $2.15 | 155.57 K | $9.60 M |
| 11/28/2025 | $2.31 | $2.24 (-3.03%) | $2.34 | $2.24 | 94.70 K | $9.95 M |
| 11/26/2025 | $2.00 | $2.35 (17.5%) | $2.50 | $1.99 | 677.12 K | $10.44 M |
| 11/25/2025 | $2.03 | $2.04 (0.49%) | $2.07 | $1.90 | 150.55 K | $9.07 M |
| 11/24/2025 | $1.99 | $2.04 (2.51%) | $2.08 | $1.90 | 237.17 K | $9.07 M |
| 11/21/2025 | $1.79 | $1.91 (6.7%) | $1.98 | $1.70 | 229.83 K | $8.49 M |
| 11/20/2025 | $1.87 | $1.80 (-3.74%) | $2.00 | $1.80 | 268.83 K | $8.00 M |
| 11/19/2025 | $2.14 | $1.90 (-11.21%) | $2.17 | $1.90 | 374.60 K | $8.44 M |
| 11/18/2025 | $1.81 | $2.10 (16.02%) | $2.10 | $1.81 | 292.52 K | $9.33 M |
| 11/17/2025 | $2.05 | $1.86 (-9.27%) | $2.10 | $1.74 | 487.80 K | $8.27 M |
| 11/14/2025 | $2.21 | $2.09 (-5.43%) | $2.24 | $2.07 | 203.84 K | $9.29 M |
| 11/13/2025 | $2.53 | $2.18 (-13.83%) | $2.57 | $2.15 | 600.25 K | $9.69 M |
| 11/12/2025 | $2.66 | $2.60 (-2.26%) | $2.66 | $2.54 | 245.20 K | $11.55 M |
| 11/11/2025 | $2.65 | $2.66 (0.38%) | $2.71 | $2.63 | 132.72 K | $11.82 M |
| 11/10/2025 | $2.76 | $2.67 (-3.26%) | $2.83 | $2.63 | 162.68 K | $11.86 M |
| 11/07/2025 | $2.61 | $2.78 (6.51%) | $2.80 | $2.55 | 153.74 K | $6.51 M |
| 11/06/2025 | $2.70 | $2.65 (-1.85%) | $2.79 | $2.60 | 216.20 K | $6.21 M |
| 11/05/2025 | $2.62 | $2.76 (5.34%) | $2.78 | $2.53 | 272.20 K | $6.47 M |
| 11/04/2025 | $2.65 | $2.63 (-0.75%) | $2.68 | $2.59 | 427.23 K | $6.16 M |
| 11/03/2025 | $2.74 | $2.74 (0%) | $2.79 | $2.68 | 200.42 K | $6.42 M |
| 10/31/2025 | $2.67 | $2.80 (4.87%) | $2.82 | $2.64 | 345.35 K | $6.56 M |
| 10/30/2025 | $2.92 | $2.68 (-8.22%) | $2.93 | $2.61 | 590.82 K | $6.28 M |
| 10/29/2025 | $3.03 | $3.01 (-0.66%) | $3.14 | $2.90 | 1.43 M | $7.05 M |
| 10/28/2025 | $2.63 | $2.88 (9.51%) | $2.95 | $2.63 | 956.10 K | $6.75 M |
| 10/27/2025 | $2.68 | $2.63 (-1.87%) | $2.68 | $2.56 | 306.03 K | $6.16 M |
| 10/24/2025 | $2.66 | $2.68 (0.75%) | $2.75 | $2.63 | 352.61 K | $6.28 M |
| 10/23/2025 | $2.60 | $2.69 (3.46%) | $2.69 | $2.52 | 240.61 K | $6.30 M |
| 10/22/2025 | $2.70 | $2.63 (-2.59%) | $2.77 | $2.57 | 612.64 K | $6.16 M |
| 10/21/2025 | $2.68 | $2.77 (3.36%) | $2.80 | $2.60 | 452.22 K | $6.49 M |
| 10/20/2025 | $2.67 | $2.64 (-1.12%) | $2.71 | $2.62 | 236.20 K | $6.19 M |
| 10/17/2025 | $2.62 | $2.67 (1.91%) | $2.70 | $2.56 | 519.61 K | $6.26 M |
| 10/16/2025 | $2.76 | $2.62 (-5.07%) | $2.80 | $2.59 | 544.70 K | $6.14 M |
| 10/15/2025 | $2.84 | $2.78 (-2.11%) | $2.90 | $2.69 | 679.80 K | $6.51 M |
| 10/14/2025 | $2.84 | $2.84 (0%) | $3.00 | $2.83 | 547.70 K | $6.66 M |
| 10/13/2025 | $2.78 | $2.87 (3.24%) | $2.95 | $2.70 | 570.50 K | $6.73 M |
| 10/10/2025 | $2.81 | $2.78 (-1.07%) | $2.92 | $2.69 | 2.45 M | $6.51 M |
| 10/09/2025 | $3.22 | $2.76 (-14.29%) | $3.26 | $2.50 | 4.62 M | $6.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
