-
5 DAY PERFORMANCE
-7.76% -
1 MONTH PERFORMANCE
+129.56% -
3 MONTH PERFORMANCE
+97.42% -
6 MONTH PERFORMANCE
+46.58% -
YEAR-TO-DATE PERFORMANCE
-61.09% -
1 YEAR PERFORMANCE
-71.77%
Healthcare Triangle, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.07 | $1.09 (1.87%) | $1.09 | $1.05 | 25,400 | |
| 11/21/2024 | $1.22 | $1.07 (-12.3%) | $1.22 | $1.04 | 20,704 | $6.06 M |
| 11/20/2024 | $1.13 | $1.15 (1.77%) | $1.16 | $1.10 | 16,136 | $6.52 M |
| 11/19/2024 | $1.14 | $1.13 (-0.88%) | $1.19 | $1.11 | 47,400 | $6.40 M |
| 11/18/2024 | $1.21 | $1.14 (-5.79%) | $1.24 | $1.13 | 62,319 | $6.46 M |
| 11/15/2024 | $1.19 | $1.16 (-2.52%) | $1.22 | $1.16 | 59,026 | $6.57 M |
| 11/14/2024 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.18 | 36,600 | $6.80 M |
| 11/13/2024 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.21 | 89,400 | $6.91 M |
| 11/12/2024 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.21 | 132,200 | $7.08 M |
| 11/11/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.17 | 186,025 | $7.08 M |
| 11/08/2024 | $1.25 | $1.25 (0%) | $1.30 | $1.22 | 85,402 | $6.65 M |
| 11/07/2024 | $1.25 | $1.28 (2.4%) | $1.36 | $1.23 | 251,530 | $6.80 M |
| 11/06/2024 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.24 | 155,051 | $6.65 M |
| 11/05/2024 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.25 | 182,605 | $6.96 M |
| 11/04/2024 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.22 | 1.41 M | $6.80 M |
| 11/01/2024 | $1.41 | $1.29 (-8.51%) | $1.53 | $1.26 | 535,700 | $6.86 M |
| 10/31/2024 | $1.29 | $1.36 (5.43%) | $1.55 | $1.29 | 1.15 M | $7.23 M |
| 10/30/2024 | $1.34 | $1.33 (-0.75%) | $1.49 | $1.22 | 3.97 M | $7.07 M |
| 10/29/2024 | $1.14 | $1.21 (6.14%) | $1.42 | $1.13 | 3.33 M | $6.43 M |
| 10/28/2024 | $1.04 | $1.30 (25%) | $1.90 | $0.96 | 146.38 M | $6.91 M |
| 10/25/2024 | $0.51 | $0.58 (13.53%) | $0.58 | $0.49 | 6.59 M | $3.08 M |
| 10/24/2024 | $0.54 | $0.54 (0.37%) | $0.55 | $0.50 | 67,249 | $2.88 M |
| 10/23/2024 | $0.55 | $0.52 (-5.04%) | $0.56 | $0.49 | 228,929 | $2.78 M |
| 10/22/2024 | $0.47 | $0.47 (-0.83%) | $0.54 | $0.47 | 170,300 | $2.48 M |
| 10/21/2024 | $0.46 | $0.46 (1.49%) | $0.47 | $0.43 | 34,428 | $2.47 M |
| 10/18/2024 | $0.44 | $0.47 (6.25%) | $0.47 | $0.41 | 72,418 | $2.49 M |
| 10/17/2024 | $0.44 | $0.45 (2.26%) | $0.47 | $0.36 | 303,311 | $2.38 M |
| 10/16/2024 | $0.40 | $0.41 (2.5%) | $0.42 | $0.40 | 533,015 | $2.18 M |
| 10/15/2024 | $0.42 | $0.41 (-3.75%) | $0.45 | $0.39 | 29,900 | $2.16 M |
| 10/14/2024 | $0.43 | $0.41 (-4.42%) | $0.45 | $0.41 | 39,000 | $2.19 M |
| 10/11/2024 | $0.41 | $0.42 (3.41%) | $0.45 | $0.40 | 32,937 | $2.25 M |
| 10/10/2024 | $0.52 | $0.42 (-19.47%) | $0.52 | $0.38 | 117,543 | $2.22 M |
| 10/09/2024 | $0.52 | $0.51 (-2.22%) | $0.52 | $0.47 | 51,900 | $2.70 M |
| 10/08/2024 | $0.49 | $0.49 (0.18%) | $0.50 | $0.46 | 73,459 | $2.60 M |
| 10/07/2024 | $0.50 | $0.50 (-0.18%) | $0.55 | $0.50 | 66,932 | $2.66 M |
| 10/04/2024 | $0.50 | $0.51 (2.06%) | $0.54 | $0.49 | 25,312 | $2.74 M |
| 10/03/2024 | $0.45 | $0.51 (12.58%) | $0.53 | $0.45 | 116,300 | $2.72 M |
| 10/02/2024 | $0.45 | $0.47 (3.78%) | $0.49 | $0.43 | 53,800 | $2.48 M |
| 10/01/2024 | $0.47 | $0.46 (-3.13%) | $0.48 | $0.46 | 18,478 | $2.42 M |
| 09/30/2024 | $0.46 | $0.49 (6.75%) | $0.51 | $0.44 | 113,140 | $2.61 M |
| 09/27/2024 | $0.44 | $0.46 (4.55%) | $0.46 | $0.41 | 252,500 | $2.45 M |
| 09/26/2024 | $0.41 | $0.46 (9.95%) | $0.47 | $0.40 | 429,100 | $2.42 M |
| 09/25/2024 | $0.39 | $0.42 (9.59%) | $0.43 | $0.39 | 2.41 M | $2.25 M |
| 09/24/2024 | $0.39 | $0.40 (2.72%) | $0.48 | $0.37 | 1.08 M | $2.11 M |
| 09/23/2024 | $0.39 | $0.37 (-4.88%) | $0.39 | $0.36 | 51,238 | $1.95 M |
| 09/20/2024 | $0.41 | $0.39 (-4.85%) | $0.44 | $0.37 | 79,328 | $2.07 M |
| 09/19/2024 | $0.45 | $0.41 (-7.87%) | $0.48 | $0.37 | 281,100 | $2.18 M |
| 09/18/2024 | $0.39 | $0.43 (10.88%) | $0.52 | $0.38 | 1.74 M | $2.29 M |
| 09/17/2024 | $0.33 | $0.45 (35.75%) | $0.57 | $0.31 | 24.36 M | $2.42 M |
| 09/16/2024 | $0.33 | $0.32 (-3.07%) | $0.33 | $0.30 | 120,600 | $1.70 M |
| 09/13/2024 | $0.52 | $0.33 (-36.56%) | $0.52 | $0.29 | 837,234 | $1.75 M |
| 09/12/2024 | $0.46 | $0.51 (11.35%) | $0.53 | $0.45 | 692,812 | $2.72 M |
| 09/11/2024 | $0.52 | $0.47 (-10.4%) | $0.55 | $0.45 | 207,700 | $2.47 M |
| 09/10/2024 | $0.73 | $0.59 (-18.36%) | $0.73 | $0.51 | 159,410 | $3.15 M |
| 09/09/2024 | $0.73 | $0.73 (0.14%) | $0.75 | $0.69 | 38,800 | $3.88 M |
| 09/06/2024 | $0.73 | $0.70 (-4.25%) | $0.74 | $0.70 | 38,600 | $3.72 M |
| 09/05/2024 | $0.72 | $0.74 (2.85%) | $0.74 | $0.69 | 23,100 | $3.93 M |
| 09/04/2024 | $0.75 | $0.71 (-5.73%) | $0.76 | $0.65 | 56,731 | $3.76 M |
| 09/03/2024 | $0.74 | $0.73 (-1.27%) | $0.75 | $0.69 | 64,500 | $3.88 M |
| 08/30/2024 | $0.72 | $0.70 (-2.18%) | $0.75 | $0.70 | 45,509 | $3.74 M |
| 08/29/2024 | $0.70 | $0.71 (1.12%) | $0.72 | $0.67 | 32,938 | $3.79 M |
| 08/28/2024 | $0.68 | $0.70 (3.85%) | $0.74 | $0.61 | 119,900 | $3.74 M |
| 08/27/2024 | $0.57 | $0.64 (13.05%) | $0.68 | $0.57 | 73,600 | $3.41 M |
| 08/26/2024 | $0.57 | $0.58 (1.57%) | $0.61 | $0.56 | 21,338 | $3.06 M |
| 08/23/2024 | $0.59 | $0.57 (-4.19%) | $0.60 | $0.54 | 29,641 | $3.01 M |
| 08/22/2024 | $0.56 | $0.54 (-3.39%) | $0.58 | $0.53 | 38,901 | $2.88 M |