5 DAY PERFORMANCE
-11.52%
1 MONTH PERFORMANCE
-33.03%
3 MONTH PERFORMANCE
+84.11%
6 MONTH PERFORMANCE
+35.16%
YEAR-TO-DATE PERFORMANCE
-73.45%
1 YEAR PERFORMANCE
-75.50%
Healthcare Triangle, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.75 | $0.73 (-2.74%) | $0.79 | $0.73 | 16,290 | $4.49 M |
| 12/23/2024 | $0.81 | $0.78 (-3.98%) | $0.82 | $0.77 | 13,048 | $4.41 M |
| 12/20/2024 | $0.84 | $0.82 (-2.42%) | $0.84 | $0.77 | 12,128 | $4.65 M |
| 12/19/2024 | $0.83 | $0.83 (-0.18%) | $0.84 | $0.81 | 9,300 | $4.67 M |
| 12/18/2024 | $0.89 | $0.86 (-3.36%) | $0.90 | $0.79 | 27,600 | $4.86 M |
| 12/17/2024 | $0.85 | $0.88 (3.72%) | $0.88 | $0.76 | 49,204 | $5.00 M |
| 12/16/2024 | $0.92 | $0.90 (-1.92%) | $0.92 | $0.85 | 30,273 | $5.10 M |
| 12/13/2024 | $0.87 | $0.90 (3.46%) | $0.98 | $0.85 | 13,200 | $5.10 M |
| 12/12/2024 | $0.87 | $0.93 (6.9%) | $0.98 | $0.87 | 87,500 | $5.27 M |
| 12/11/2024 | $0.85 | $0.86 (0.28%) | $0.91 | $0.80 | 70,000 | $4.85 M |
| 12/10/2024 | $0.92 | $0.88 (-4.5%) | $1.04 | $0.86 | 112,142 | $4.99 M |
| 12/09/2024 | $1.20 | $0.95 (-20.83%) | $1.23 | $0.92 | 469,776 | $5.38 M |
| 12/06/2024 | $0.75 | $1.18 (57.33%) | $1.66 | $0.70 | 4.34 M | $6.69 M |
| 12/05/2024 | $0.66 | $0.69 (4.83%) | $0.71 | $0.65 | 66,249 | $3.92 M |
| 12/04/2024 | $0.65 | $0.69 (7.29%) | $0.93 | $0.61 | 634,514 | $3.93 M |
| 12/03/2024 | $0.66 | $0.62 (-5.88%) | $0.69 | $0.62 | 34,706 | $3.52 M |
| 12/02/2024 | $0.71 | $0.64 (-9.49%) | $0.71 | $0.64 | 38,545 | $3.63 M |
| 11/29/2024 | $0.66 | $0.69 (5.2%) | $0.72 | $0.65 | 19,600 | $3.93 M |
| 11/27/2024 | $0.81 | $0.68 (-16.05%) | $0.82 | $0.66 | 105,600 | $3.85 M |
| 11/26/2024 | $0.85 | $0.83 (-2.35%) | $0.92 | $0.83 | 54,200 | $4.70 M |
| 11/25/2024 | $1.09 | $0.89 (-18.35%) | $1.09 | $0.85 | 87,000 | $5.04 M |
| 11/22/2024 | $1.07 | $1.09 (1.87%) | $1.12 | $1.05 | 38,915 | $6.18 M |
| 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 |