-
5 DAY PERFORMANCE
+11.99% -
1 MONTH PERFORMANCE
-27.04% -
3 MONTH PERFORMANCE
+8.51% -
6 MONTH PERFORMANCE
-72.28% -
YEAR-TO-DATE PERFORMANCE
-81.45% -
1 YEAR PERFORMANCE
-87.70%
Healthcare Triangle, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $0.54 | $0.54 (0.92%) | $0.54 | $0.49 | 40,046 | $2.87 M |
| 08/20/2024 | $0.54 | $0.54 (-0.83%) | $0.54 | $0.53 | 3,440 | $2.85 M |
| 08/19/2024 | $0.49 | $0.51 (5.16%) | $0.55 | $0.48 | 21,007 | $2.72 M |
| 08/16/2024 | $0.51 | $0.52 (2.72%) | $0.54 | $0.50 | 36,700 | $2.77 M |
| 08/15/2024 | $0.54 | $0.54 (0.07%) | $0.56 | $0.50 | 11,300 | $2.39 M |
| 08/14/2024 | $0.52 | $0.53 (2.05%) | $0.55 | $0.52 | 48,835 | $2.36 M |
| 08/13/2024 | $0.52 | $0.53 (1.98%) | $0.54 | $0.51 | 13,700 | $2.34 M |
| 08/12/2024 | $0.46 | $0.50 (8.2%) | $0.50 | $0.46 | 40,238 | $2.23 M |
| 08/09/2024 | $0.49 | $0.47 (-4.46%) | $0.49 | $0.43 | 28,017 | $2.08 M |
| 08/08/2024 | $0.54 | $0.47 (-12.96%) | $0.56 | $0.45 | 73,300 | $2.09 M |
| 08/07/2024 | $0.61 | $0.52 (-14.26%) | $0.61 | $0.52 | 108,541 | $2.33 M |
| 08/06/2024 | $0.63 | $0.61 (-3%) | $0.69 | $0.61 | 26,213 | $2.72 M |
| 08/05/2024 | $0.62 | $0.63 (1.69%) | $0.69 | $0.61 | 15,900 | $2.81 M |
| 08/02/2024 | $0.60 | $0.69 (14.44%) | $0.69 | $0.60 | 33,636 | $3.07 M |
| 08/01/2024 | $0.65 | $0.62 (-4.63%) | $0.65 | $0.61 | 35,745 | $2.78 M |
| 07/31/2024 | $0.67 | $0.66 (-1.67%) | $0.70 | $0.65 | 17,700 | $2.93 M |
| 07/30/2024 | $0.76 | $0.70 (-7.93%) | $0.76 | $0.66 | 38,000 | $3.12 M |
| 07/29/2024 | $0.65 | $0.74 (13.79%) | $0.74 | $0.65 | 59,900 | $3.30 M |
| 07/26/2024 | $0.66 | $0.65 (-1.5%) | $0.72 | $0.65 | 61,444 | $2.90 M |
| 07/25/2024 | $0.70 | $0.68 (-3.23%) | $0.73 | $0.65 | 94,100 | $3.03 M |
| 07/24/2024 | $0.64 | $0.72 (12.92%) | $0.72 | $0.60 | 134,600 | $3.23 M |
| 07/23/2024 | $0.54 | $0.66 (23.26%) | $0.69 | $0.49 | 408,915 | $2.94 M |
| 07/22/2024 | $0.53 | $0.55 (4.3%) | $0.60 | $0.47 | 628,797 | $2.46 M |
| 07/19/2024 | $0.52 | $0.57 (10.47%) | $0.69 | $0.49 | 2.20 M | $2.54 M |
| 07/18/2024 | $0.51 | $0.50 (-1.78%) | $0.54 | $0.49 | 19,287 | $2.24 M |
| 07/17/2024 | $0.55 | $0.53 (-3.65%) | $0.55 | $0.50 | 17,465 | $2.35 M |
| 07/16/2024 | $0.51 | $0.51 (0.61%) | $0.52 | $0.47 | 8,668 | $2.29 M |
| 07/15/2024 | $0.53 | $0.49 (-6.58%) | $0.53 | $0.47 | 22,831 | $2.20 M |
| 07/12/2024 | $0.51 | $0.49 (-2.95%) | $0.54 | $0.46 | 53,052 | $2.18 M |
| 07/11/2024 | $0.47 | $0.48 (2.76%) | $0.49 | $0.44 | 21,931 | $2.14 M |
| 07/10/2024 | $0.46 | $0.47 (2.21%) | $0.48 | $0.46 | 12,641 | $2.09 M |
| 07/09/2024 | $0.46 | $0.46 (-0.65%) | $0.48 | $0.45 | 22,700 | $2.04 M |
| 07/08/2024 | $0.48 | $0.47 (-2.1%) | $0.49 | $0.46 | 16,038 | $2.09 M |