5 DAY PERFORMANCE
+27.75%
1 MONTH PERFORMANCE
-3.96%
3 MONTH PERFORMANCE
+17.11%
6 MONTH PERFORMANCE
+66.88%
YEAR-TO-DATE PERFORMANCE
-98.90%
1 YEAR PERFORMANCE
-99.09%
Healthcare Triangle, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.38 | $2.19 (-7.98%) | $2.54 | $2.07 | 917.60 K | $9.73 M |
| 12/04/2025 | $2.26 | $2.30 (1.77%) | $2.33 | $2.22 | 136.80 K | $10.22 M |
| 12/03/2025 | $2.07 | $2.22 (7.25%) | $2.23 | $2.07 | 164.17 K | $9.87 M |
| 12/02/2025 | $2.16 | $2.09 (-3.24%) | $2.18 | $2.06 | 111.40 K | $9.29 M |
| 12/01/2025 | $2.27 | $2.16 (-4.85%) | $2.41 | $2.15 | 155.57 K | $9.60 M |
| 11/28/2025 | $2.31 | $2.24 (-3.03%) | $2.34 | $2.24 | 94.70 K | $9.95 M |
| 11/26/2025 | $2.00 | $2.35 (17.5%) | $2.50 | $1.99 | 677.12 K | $10.44 M |
| 11/25/2025 | $2.03 | $2.04 (0.49%) | $2.07 | $1.90 | 150.55 K | $9.07 M |
| 11/24/2025 | $1.99 | $2.04 (2.51%) | $2.08 | $1.90 | 237.17 K | $9.07 M |
| 11/21/2025 | $1.79 | $1.91 (6.7%) | $1.98 | $1.70 | 229.83 K | $8.49 M |
| 11/20/2025 | $1.87 | $1.80 (-3.74%) | $2.00 | $1.80 | 268.83 K | $8.00 M |
| 11/19/2025 | $2.14 | $1.90 (-11.21%) | $2.17 | $1.90 | 374.60 K | $8.44 M |
| 11/18/2025 | $1.81 | $2.10 (16.02%) | $2.10 | $1.81 | 292.52 K | $9.33 M |
| 11/17/2025 | $2.05 | $1.86 (-9.27%) | $2.10 | $1.74 | 487.80 K | $8.27 M |
| 11/14/2025 | $2.21 | $2.09 (-5.43%) | $2.24 | $2.07 | 203.84 K | $9.29 M |
| 11/13/2025 | $2.53 | $2.18 (-13.83%) | $2.57 | $2.15 | 600.25 K | $9.69 M |
| 11/12/2025 | $2.66 | $2.60 (-2.26%) | $2.66 | $2.54 | 245.20 K | $11.55 M |
| 11/11/2025 | $2.65 | $2.66 (0.38%) | $2.71 | $2.63 | 132.72 K | $11.82 M |
| 11/10/2025 | $2.76 | $2.67 (-3.26%) | $2.83 | $2.63 | 162.68 K | $11.86 M |
| 11/07/2025 | $2.61 | $2.78 (6.51%) | $2.80 | $2.55 | 153.74 K | $6.51 M |
| 11/06/2025 | $2.70 | $2.65 (-1.85%) | $2.79 | $2.60 | 216.20 K | $6.21 M |
| 11/05/2025 | $2.62 | $2.76 (5.34%) | $2.78 | $2.53 | 272.20 K | $6.47 M |
| 11/04/2025 | $2.65 | $2.63 (-0.75%) | $2.68 | $2.59 | 427.23 K | $6.16 M |
| 11/03/2025 | $2.74 | $2.74 (0%) | $2.79 | $2.68 | 200.42 K | $6.42 M |
| 10/31/2025 | $2.67 | $2.80 (4.87%) | $2.82 | $2.64 | 345.35 K | $6.56 M |
| 10/30/2025 | $2.92 | $2.68 (-8.22%) | $2.93 | $2.61 | 590.82 K | $6.28 M |
| 10/29/2025 | $3.03 | $3.01 (-0.66%) | $3.14 | $2.90 | 1.43 M | $7.05 M |
| 10/28/2025 | $2.63 | $2.88 (9.51%) | $2.95 | $2.63 | 956.10 K | $6.75 M |
| 10/27/2025 | $2.68 | $2.63 (-1.87%) | $2.68 | $2.56 | 306.03 K | $6.16 M |
| 10/24/2025 | $2.66 | $2.68 (0.75%) | $2.75 | $2.63 | 352.61 K | $6.28 M |
| 10/23/2025 | $2.60 | $2.69 (3.46%) | $2.69 | $2.52 | 240.61 K | $6.30 M |
| 10/22/2025 | $2.70 | $2.63 (-2.59%) | $2.77 | $2.57 | 612.64 K | $6.16 M |
| 10/21/2025 | $2.68 | $2.77 (3.36%) | $2.80 | $2.60 | 452.22 K | $6.49 M |
| 10/20/2025 | $2.67 | $2.64 (-1.12%) | $2.71 | $2.62 | 236.20 K | $6.19 M |
| 10/17/2025 | $2.62 | $2.67 (1.91%) | $2.70 | $2.56 | 519.61 K | $6.26 M |
| 10/16/2025 | $2.76 | $2.62 (-5.07%) | $2.80 | $2.59 | 544.70 K | $6.14 M |
| 10/15/2025 | $2.84 | $2.78 (-2.11%) | $2.90 | $2.69 | 679.80 K | $6.51 M |
| 10/14/2025 | $2.84 | $2.84 (0%) | $3.00 | $2.83 | 547.70 K | $6.66 M |
| 10/13/2025 | $2.78 | $2.87 (3.24%) | $2.95 | $2.70 | 570.50 K | $6.73 M |
| 10/10/2025 | $2.81 | $2.78 (-1.07%) | $2.92 | $2.69 | 2.45 M | $6.51 M |
| 10/09/2025 | $3.22 | $2.76 (-14.29%) | $3.26 | $2.50 | 4.62 M | $6.47 M |
| 10/08/2025 | $2.75 | $3.36 (22.18%) | $3.40 | $2.73 | 1.54 M | $7.87 M |
| 10/07/2025 | $2.64 | $2.76 (4.55%) | $2.78 | $2.64 | 469.50 K | $6.47 M |
| 10/06/2025 | $2.75 | $2.66 (-3.27%) | $2.76 | $2.60 | 591.80 K | $6.23 M |
| 10/03/2025 | $2.80 | $2.67 (-4.64%) | $3.22 | $2.53 | 2.48 M | $6.26 M |
| 10/02/2025 | $3.04 | $2.76 (-9.21%) | $3.08 | $2.11 | 2.94 M | $6.47 M |
| 10/01/2025 | $2.69 | $2.92 (8.55%) | $3.72 | $2.69 | 28.52 M | $6.84 M |
| 09/30/2025 | $2.53 | $2.63 (3.95%) | $2.65 | $2.45 | 324.60 K | $6.16 M |
| 09/29/2025 | $2.53 | $2.49 (-1.58%) | $2.61 | $2.47 | 269.60 K | $5.84 M |
| 09/26/2025 | $2.51 | $2.49 (-0.8%) | $2.53 | $2.43 | 228.70 K | $5.84 M |
| 09/25/2025 | $2.59 | $2.55 (-1.54%) | $2.63 | $2.42 | 472.82 K | $5.98 M |
| 09/24/2025 | $2.45 | $2.55 (4.08%) | $2.60 | $2.45 | 215.94 K | $5.98 M |
| 09/23/2025 | $2.55 | $2.46 (-3.53%) | $2.65 | $2.45 | 254.40 K | $5.76 M |
| 09/22/2025 | $2.56 | $2.59 (1.17%) | $2.62 | $2.49 | 262.51 K | $6.07 M |
| 09/19/2025 | $2.57 | $2.62 (1.95%) | $2.63 | $2.41 | 602.20 K | $6.14 M |
| 09/18/2025 | $2.58 | $2.61 (1.16%) | $2.69 | $2.50 | 319.23 K | $6.12 M |
| 09/17/2025 | $2.57 | $2.52 (-1.95%) | $2.66 | $2.51 | 391.92 K | $5.91 M |
| 09/16/2025 | $2.64 | $2.62 (-0.76%) | $2.77 | $2.40 | 933.40 K | $6.14 M |
| 09/15/2025 | $2.53 | $2.53 (0%) | $2.61 | $2.51 | 2.38 M | $5.93 M |
| 09/12/2025 | $2.61 | $2.58 (-1.15%) | $2.66 | $2.48 | 297.30 K | $6.05 M |
| 09/11/2025 | $2.25 | $2.69 (19.56%) | $2.69 | $2.25 | 675.41 K | $6.30 M |
| 09/10/2025 | $2.33 | $2.26 (-3%) | $2.47 | $2.24 | 371.62 K | $5.30 M |
| 09/09/2025 | $2.35 | $2.37 (0.85%) | $2.39 | $2.29 | 345.90 K | $5.55 M |
| 09/08/2025 | $2.30 | $2.42 (5.22%) | $2.45 | $2.29 | 551.74 K | $5.67 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.
