5 DAY PERFORMANCE
+4.45%
1 MONTH PERFORMANCE
+1.10%
3 MONTH PERFORMANCE
-4.21%
6 MONTH PERFORMANCE
-16.49%
YEAR-TO-DATE PERFORMANCE
+8.50%
1 YEAR PERFORMANCE
-36.11%
Ontrak, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 167 | $8.00 M |
| 05/29/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 107 | $8.33 M |
| 05/28/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 900 | $8.60 M |
| 05/27/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 100 | $8.66 M |
| 05/26/2025 | $0.22 | $0.23 (2.29%) | $0.23 | $0.22 | 200 | |
| 05/23/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $8.55 M |
| 05/22/2025 | $0.22 | $0.23 (2.48%) | $0.23 | $0.22 | 1.25 K | $8.55 M |
| 05/21/2025 | $0.22 | $0.23 (5.64%) | $0.23 | $0.22 | 5.51 K | $8.49 M |
| 05/20/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 170 | $8.55 M |
| 05/19/2025 | $0.22 | $0.23 (4.03%) | $0.23 | $0.22 | 1.53 K | $8.60 M |
| 05/16/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 1.10 K | $8.44 M |
| 05/15/2025 | $0.22 | $0.23 (5.02%) | $0.23 | $0.22 | 3.98 K | $8.82 M |
| 05/14/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 2.76 K | $9.37 M |
| 05/13/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 3.41 K | $9.04 M |
| 05/12/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $9.26 M |
| 05/09/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $8.93 M |
| 05/08/2025 | $0.22 | $0.23 (2.25%) | $0.23 | $0.22 | 4.29 K | $8.55 M |
| 05/07/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 151 | $8.33 M |
| 05/06/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 1.33 K | $8.22 M |
| 05/05/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 400 | $8.44 M |
| 05/02/2025 | $0.23 | $0.23 (-1.09%) | $0.23 | $0.23 | 16.84 K | $8.11 M |
| 05/01/2025 | $0.23 | $0.24 (4.38%) | $0.24 | $0.23 | 4.42 K | $7.84 M |
| 04/30/2025 | $0.23 | $0.24 (5.99%) | $0.25 | $0.23 | 2.80 K | $7.90 M |
| 04/29/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $8.22 M |
| 04/28/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 110 | $8.11 M |
| 04/25/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $8.06 M |
| 04/24/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $8.00 M |
| 04/23/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 1.00 K | $8.39 M |
| 04/22/2025 | $0.23 | $0.23 (2.69%) | $0.23 | $0.23 | 5.70 K | $7.79 M |
| 04/21/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $7.84 M |
| 04/18/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 700 | |
| 04/17/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $7.68 M |
| 04/16/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 728 | $7.79 M |
| 04/15/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 1.00 K | $6.96 M |
| 04/14/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 80 | $7.71 M |
| 04/11/2025 | $0.23 | $0.23 (-2.64%) | $0.25 | $0.23 | 5.00 K | $7.29 M |
| 04/10/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $7.01 M |
| 04/09/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $6.67 M |
| 04/08/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 200 | $6.81 M |
| 04/07/2025 | $0.23 | $0.24 (3.96%) | $0.24 | $0.23 | 25.40 K | $6.36 M |
| 04/04/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 1.69 K | $6.41 M |
| 04/03/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 29.59 K | $6.23 M |
| 04/02/2025 | $0.23 | $0.23 (0.55%) | $0.23 | $0.23 | 817 | $6.50 M |
| 04/01/2025 | $0.23 | $0.23 (-0.81%) | $0.23 | $0.23 | 18.00 K | $6.50 M |
| 03/31/2025 | $0.23 | $0.23 (0.86%) | $0.23 | $0.23 | 1.22 K | $6.41 M |
| 03/28/2025 | $0.23 | $0.23 (-0.42%) | $0.23 | $0.23 | 1.51 K | $6.54 M |
| 03/27/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 1.01 K | $6.76 M |
| 03/26/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 466 | $7.34 M |
| 03/25/2025 | $0.23 | $0.23 (0.04%) | $0.23 | $0.23 | 8.58 K | $7.43 M |
| 03/24/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $7.51 M |
| 03/21/2025 | $0.23 | $0.24 (5.26%) | $0.24 | $0.23 | 3.79 K | $6.85 M |
| 03/20/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 1.17 K | $6.72 M |
| 03/19/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $6.50 M |
| 03/18/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 3.17 K | $6.41 M |
| 03/17/2025 | $0.22 | $0.23 (2.73%) | $0.25 | $0.22 | 483 | $6.50 M |
| 03/14/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 748 | $6.36 M |
| 03/13/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 748 | $6.19 M |
| 03/12/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $6.41 M |
| 03/11/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 8.00 K | $6.32 M |
| 03/10/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 748 | $6.23 M |
| 03/07/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 748 | $6.59 M |
| 03/06/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 748 | $6.32 M |
| 03/05/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 848 | $6.19 M |
| 03/04/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 3.41 K | $5.79 M |
| 03/03/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $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.
