5 DAY PERFORMANCE
-1.91%
1 MONTH PERFORMANCE
+6.94%
3 MONTH PERFORMANCE
+6.94%
6 MONTH PERFORMANCE
-14.44%
YEAR-TO-DATE PERFORMANCE
-13.97%
1 YEAR PERFORMANCE
-59.15%
Ontrak, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/12/2025 | $1.68 | $1.70 (1.19%) | $1.73 | $1.65 | 36.22 K | $9.26 M |
| 05/09/2025 | $1.63 | $1.64 (0.61%) | $1.70 | $1.58 | 32.02 K | $8.93 M |
| 05/08/2025 | $1.56 | $1.57 (0.64%) | $1.58 | $1.52 | 7.00 K | $8.55 M |
| 05/07/2025 | $1.52 | $1.53 (0.66%) | $1.58 | $1.50 | 5.02 K | $8.33 M |
| 05/06/2025 | $1.55 | $1.51 (-2.58%) | $1.59 | $1.46 | 8.62 K | $8.22 M |
| 05/05/2025 | $1.52 | $1.55 (1.97%) | $1.59 | $1.50 | 11.30 K | $8.44 M |
| 05/02/2025 | $1.49 | $1.49 (0%) | $1.50 | $1.41 | 26.00 K | $8.11 M |
| 05/01/2025 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.41 | 16.30 K | $7.84 M |
| 04/30/2025 | $1.51 | $1.45 (-3.97%) | $1.52 | $1.42 | 13.80 K | $7.90 M |
| 04/29/2025 | $1.49 | $1.51 (1.34%) | $1.53 | $1.43 | 14.20 K | $8.22 M |
| 04/28/2025 | $1.46 | $1.49 (2.05%) | $1.52 | $1.46 | 12.62 K | $8.11 M |
| 04/25/2025 | $1.48 | $1.48 (0%) | $1.54 | $1.40 | 15.11 K | $8.06 M |
| 04/24/2025 | $1.52 | $1.47 (-3.29%) | $1.65 | $1.44 | 64.90 K | $8.00 M |
| 04/23/2025 | $1.51 | $1.54 (1.99%) | $1.56 | $1.45 | 21.33 K | $8.39 M |
| 04/22/2025 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.41 | 4.70 K | $7.79 M |
| 04/21/2025 | $1.43 | $1.44 (0.7%) | $1.48 | $1.37 | 12.85 K | $7.84 M |
| 04/17/2025 | $1.42 | $1.41 (-0.7%) | $1.47 | $1.38 | 12.96 K | $7.68 M |
| 04/16/2025 | $1.52 | $1.43 (-5.92%) | $1.64 | $1.35 | 25.85 K | $7.79 M |
| 04/15/2025 | $1.78 | $1.50 (-15.73%) | $1.78 | $1.45 | 47.78 K | $6.96 M |
| 04/14/2025 | $1.59 | $1.66 (4.4%) | $1.68 | $1.59 | 35.04 K | $7.71 M |
| 04/11/2025 | $1.57 | $1.57 (0%) | $1.57 | $1.51 | 14.50 K | $7.29 M |
| 04/10/2025 | $1.57 | $1.51 (-3.82%) | $1.58 | $1.51 | 9.80 K | $7.01 M |
| 04/09/2025 | $1.54 | $1.51 (-1.95%) | $1.57 | $1.48 | 8.22 K | $6.67 M |
| 04/08/2025 | $1.53 | $1.54 (0.65%) | $1.56 | $1.45 | 13.93 K | $6.81 M |
| 04/07/2025 | $1.47 | $1.44 (-2.04%) | $1.52 | $1.38 | 21.48 K | $6.36 M |
| 04/04/2025 | $1.39 | $1.45 (4.32%) | $1.48 | $1.39 | 26.30 K | $6.41 M |
| 04/03/2025 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.36 | 11.00 K | $6.23 M |
| 04/02/2025 | $1.46 | $1.47 (0.68%) | $1.51 | $1.46 | 5.40 K | $6.50 M |
| 04/01/2025 | $1.45 | $1.47 (1.38%) | $1.56 | $1.45 | 33.50 K | $6.50 M |
| 03/31/2025 | $1.51 | $1.45 (-3.97%) | $1.52 | $1.45 | 16.60 K | $6.41 M |
| 03/28/2025 | $1.53 | $1.48 (-3.27%) | $1.55 | $1.48 | 11.64 K | $6.54 M |
| 03/27/2025 | $1.62 | $1.53 (-5.56%) | $1.64 | $1.52 | 12.00 K | $6.76 M |
| 03/26/2025 | $1.69 | $1.66 (-1.78%) | $1.69 | $1.59 | 3.08 K | $7.34 M |
| 03/25/2025 | $1.73 | $1.68 (-2.89%) | $1.73 | $1.58 | 8.82 K | $7.43 M |
| 03/24/2025 | $1.61 | $1.70 (5.59%) | $1.70 | $1.61 | 25.20 K | $7.51 M |
| 03/21/2025 | $1.43 | $1.55 (8.39%) | $1.55 | $1.43 | 15.34 K | $6.85 M |
| 03/20/2025 | $1.43 | $1.52 (6.29%) | $1.54 | $1.43 | 5.42 K | $6.72 M |
| 03/19/2025 | $1.50 | $1.47 (-2%) | $1.50 | $1.46 | 7.24 K | $6.50 M |
| 03/18/2025 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.43 | 5.80 K | $6.41 M |
| 03/17/2025 | $1.45 | $1.47 (1.38%) | $1.50 | $1.43 | 13.51 K | $6.50 M |
| 03/14/2025 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.40 | 6.30 K | $6.36 M |
| 03/13/2025 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.40 | 6.70 K | $6.19 M |
| 03/12/2025 | $1.42 | $1.45 (2.11%) | $1.52 | $1.39 | 3.00 K | $6.41 M |
| 03/11/2025 | $1.43 | $1.43 (0%) | $1.45 | $1.42 | 7.34 K | $6.32 M |
| 03/10/2025 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.41 | 9.35 K | $6.23 M |
| 03/07/2025 | $1.43 | $1.49 (4.2%) | $1.49 | $1.39 | 8.80 K | $6.59 M |
| 03/06/2025 | $1.41 | $1.43 (1.42%) | $1.50 | $1.38 | 8.45 K | $6.32 M |
| 03/05/2025 | $1.31 | $1.40 (6.87%) | $1.44 | $1.31 | 15.10 K | $6.19 M |
| 03/04/2025 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.27 | 32.51 K | $5.79 M |
| 03/03/2025 | $1.50 | $1.44 (-4%) | $1.52 | $1.42 | 16.48 K | $6.36 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.
