5 DAY PERFORMANCE
+17.65%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-73.49%
6 MONTH PERFORMANCE
-69.44%
YEAR-TO-DATE PERFORMANCE
-75.42%
1 YEAR PERFORMANCE
-86.42%
Ontrak, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $0.37 | $0.44 (20.55%) | $0.46 | $0.36 | 2.74 M | $2.43 M |
| 08/11/2025 | $0.38 | $0.37 (-3.82%) | $0.39 | $0.34 | 1.37 M | $2.01 M |
| 08/08/2025 | $0.36 | $0.37 (3.89%) | $0.39 | $0.33 | 1.52 M | $2.06 M |
| 08/07/2025 | $0.36 | $0.35 (-2.75%) | $0.37 | $0.31 | 2.77 M | $1.93 M |
| 08/06/2025 | $0.43 | $0.40 (-6.32%) | $0.44 | $0.36 | 15.29 M | $2.21 M |
| 08/05/2025 | $0.27 | $0.39 (42.44%) | $0.63 | $0.27 | 143.25 M | $2.13 M |
| 08/04/2025 | $0.30 | $0.28 (-8.13%) | $0.30 | $0.26 | 3.99 M | $1.52 M |
| 08/01/2025 | $0.26 | $0.31 (19.12%) | $0.43 | $0.23 | 23.67 M | $1.72 M |
| 07/31/2025 | $0.49 | $0.31 (-37.39%) | $0.49 | $0.25 | 6.09 M | $1.69 M |
| 07/30/2025 | $0.48 | $0.49 (1.9%) | $0.51 | $0.46 | 420.30 K | $2.69 M |
| 07/29/2025 | $0.53 | $0.49 (-7.58%) | $0.55 | $0.49 | 531.13 K | $2.70 M |
| 07/28/2025 | $0.59 | $0.53 (-10.86%) | $0.59 | $0.50 | 723.71 K | $2.90 M |
| 07/25/2025 | $0.59 | $0.58 (-0.97%) | $0.59 | $0.54 | 609.50 K | $3.22 M |
| 07/24/2025 | $0.62 | $0.58 (-6.1%) | $0.66 | $0.58 | 863.51 K | $3.21 M |
| 07/23/2025 | $0.58 | $0.60 (3.99%) | $0.71 | $0.58 | 3.41 M | $3.31 M |
| 07/22/2025 | $0.62 | $0.57 (-8.77%) | $0.64 | $0.50 | 965.81 K | $3.14 M |
| 07/21/2025 | $0.57 | $0.64 (11.98%) | $0.68 | $0.46 | 3.83 M | $3.52 M |
| 07/18/2025 | $0.56 | $0.56 (0.02%) | $0.61 | $0.53 | 1.05 M | $3.09 M |
| 07/17/2025 | $0.48 | $0.54 (12.5%) | $0.54 | $0.48 | 1.66 M | $2.98 M |
| 07/16/2025 | $0.47 | $0.47 (-0.32%) | $0.48 | $0.46 | 503.63 K | $2.57 M |
| 07/15/2025 | $0.51 | $0.47 (-7.18%) | $0.51 | $0.46 | 916.20 K | $2.61 M |
| 07/14/2025 | $0.45 | $0.49 (8.22%) | $0.51 | $0.45 | 1.26 M | $2.69 M |
| 07/11/2025 | $0.44 | $0.44 (0.91%) | $0.45 | $0.42 | 534.70 K | $2.45 M |
| 07/10/2025 | $0.45 | $0.44 (-1.57%) | $0.45 | $0.41 | 775.99 K | $2.42 M |
| 07/09/2025 | $0.45 | $0.42 (-6.22%) | $0.45 | $0.41 | 1.49 M | $2.33 M |
| 07/08/2025 | $0.43 | $0.44 (1.72%) | $0.45 | $0.42 | 1.28 M | $2.41 M |
| 07/07/2025 | $0.45 | $0.44 (-2.72%) | $0.47 | $0.44 | 2.31 M | $2.43 M |
| 07/03/2025 | $0.52 | $0.50 (-2.95%) | $0.52 | $0.46 | 9.85 M | $2.76 M |
| 07/02/2025 | $0.45 | $0.48 (6.86%) | $0.49 | $0.43 | 1.40 M | $2.66 M |
| 07/01/2025 | $0.50 | $0.46 (-7.84%) | $0.50 | $0.42 | 2.38 M | $2.54 M |
| 06/30/2025 | $0.55 | $0.50 (-8.42%) | $0.55 | $0.48 | 1.00 M | $2.75 M |
| 06/27/2025 | $0.53 | $0.55 (4.42%) | $0.59 | $0.50 | 3.32 M | $3.05 M |
| 06/26/2025 | $0.98 | $0.97 (-0.76%) | $1.00 | $0.93 | 83.29 K | $5.37 M |
| 06/25/2025 | $1.05 | $0.97 (-7.19%) | $1.05 | $0.94 | 93.40 K | $5.38 M |
| 06/24/2025 | $1.32 | $1.05 (-20.45%) | $1.39 | $1.02 | 218.40 K | $5.79 M |
| 06/23/2025 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.32 | 18.53 K | $7.34 M |
| 06/20/2025 | $1.38 | $1.38 (0%) | $1.39 | $1.38 | 6.19 K | $7.51 M |
| 06/18/2025 | $1.38 | $1.39 (0.72%) | $1.40 | $1.37 | 6.44 K | $7.57 M |
| 06/17/2025 | $1.38 | $1.39 (0.72%) | $1.45 | $1.37 | 41.61 K | $7.57 M |
| 06/16/2025 | $1.42 | $1.42 (0%) | $1.43 | $1.42 | 13.64 K | $7.73 M |
| 06/13/2025 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.43 | 7.17 K | $7.79 M |
| 06/12/2025 | $1.49 | $1.46 (-2.01%) | $1.49 | $1.46 | 4.40 K | $7.95 M |
| 06/11/2025 | $1.46 | $1.50 (2.74%) | $1.50 | $1.45 | 12.05 K | $8.17 M |
| 06/10/2025 | $1.47 | $1.49 (1.36%) | $1.50 | $1.47 | 8.90 K | $8.11 M |
| 06/09/2025 | $1.52 | $1.47 (-3.29%) | $1.53 | $1.46 | 23.04 K | $8.00 M |
| 06/06/2025 | $1.49 | $1.53 (2.68%) | $1.55 | $1.46 | 21.02 K | $8.33 M |
| 06/05/2025 | $1.48 | $1.47 (-0.68%) | $1.54 | $1.43 | 37.36 K | $8.00 M |
| 06/04/2025 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.46 | 29.30 K | $8.00 M |
| 06/03/2025 | $1.45 | $1.54 (6.21%) | $1.54 | $1.45 | 25.82 K | $8.39 M |
| 06/02/2025 | $1.50 | $1.44 (-4%) | $1.54 | $1.41 | 27.12 K | $7.84 M |
| 05/30/2025 | $1.55 | $1.47 (-5.16%) | $1.57 | $1.47 | 22.52 K | $8.00 M |
| 05/29/2025 | $1.61 | $1.53 (-4.97%) | $1.61 | $1.52 | 24.53 K | $8.33 M |
| 05/28/2025 | $1.60 | $1.58 (-1.25%) | $1.61 | $1.57 | 18.12 K | $8.60 M |
| 05/27/2025 | $1.59 | $1.59 (0%) | $1.63 | $1.55 | 33.75 K | $8.66 M |
| 05/23/2025 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.55 | 14.90 K | $8.55 M |
| 05/22/2025 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.53 | 24.32 K | $8.55 M |
| 05/21/2025 | $1.67 | $1.56 (-6.59%) | $1.67 | $1.50 | 17.96 K | $8.49 M |
| 05/20/2025 | $1.65 | $1.57 (-4.85%) | $1.65 | $1.53 | 31.99 K | $8.55 M |
| 05/19/2025 | $1.61 | $1.58 (-1.86%) | $1.68 | $1.54 | 20.20 K | $8.60 M |
| 05/16/2025 | $1.64 | $1.55 (-5.49%) | $1.70 | $1.50 | 43.66 K | $8.44 M |
| 05/15/2025 | $1.73 | $1.62 (-6.36%) | $1.75 | $1.55 | 48.60 K | $8.82 M |
| 05/14/2025 | $1.69 | $1.72 (1.78%) | $1.78 | $1.65 | 43.80 K | $9.37 M |
| 05/13/2025 | $1.69 | $1.66 (-1.78%) | $1.72 | $1.62 | 12.90 K | $9.04 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.
