5 DAY PERFORMANCE
+376.19%
1 MONTH PERFORMANCE
+210.22%
3 MONTH PERFORMANCE
+82.80%
6 MONTH PERFORMANCE
+231.90%
YEAR-TO-DATE PERFORMANCE
+72.34%
1 YEAR PERFORMANCE
-4.49%
Healthcare Triangle, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.44 | $0.42 (-4.73%) | $0.49 | $0.35 | 34.20 M | $2.22 M |
| 03/11/2025 | $0.30 | $0.33 (8.33%) | $0.34 | $0.30 | 15.96 M | $1.84 M |
| 03/10/2025 | $0.33 | $0.31 (-6.12%) | $0.36 | $0.30 | 478,100 | $1.76 M |
| 03/07/2025 | $0.36 | $0.36 (-0.7%) | $0.37 | $0.34 | 363,800 | $2.02 M |
| 03/06/2025 | $0.34 | $0.37 (8.03%) | $0.37 | $0.34 | 105,300 | $2.08 M |
| 03/05/2025 | $0.35 | $0.35 (2.61%) | $0.37 | $0.34 | 181,806 | $2.01 M |
| 03/04/2025 | $0.38 | $0.35 (-9.08%) | $0.38 | $0.31 | 428,020 | $1.96 M |
| 03/03/2025 | $0.41 | $0.38 (-7.93%) | $0.42 | $0.36 | 656,000 | $2.14 M |
| 02/28/2025 | $0.44 | $0.45 (1.13%) | $0.48 | $0.41 | 759,800 | $2.53 M |
| 02/27/2025 | $0.41 | $0.43 (7.33%) | $0.51 | $0.41 | 3.04 M | $2.46 M |
| 02/26/2025 | $0.54 | $0.51 (-5.64%) | $0.65 | $0.46 | 78.05 M | $2.89 M |
| 02/25/2025 | $0.33 | $0.38 (14.8%) | $0.41 | $0.31 | 13.01 M | $2.15 M |
| 02/24/2025 | $0.40 | $0.34 (-14.81%) | $0.44 | $0.32 | 816,130 | $1.91 M |
| 02/21/2025 | $0.48 | $0.40 (-17.71%) | $0.49 | $0.40 | 928,413 | $2.24 M |
| 02/20/2025 | $0.46 | $0.50 (9.32%) | $0.53 | $0.44 | 832,039 | $2.85 M |
| 02/19/2025 | $0.64 | $0.46 (-27.99%) | $0.65 | $0.43 | 3.19 M | $2.60 M |
| 02/18/2025 | $0.79 | $0.72 (-8.98%) | $0.88 | $0.60 | 62.50 M | $4.08 M |
| 02/14/2025 | $0.51 | $0.48 (-5.17%) | $0.51 | $0.45 | 7.16 M | $2.71 M |
| 02/13/2025 | $0.55 | $0.58 (6.57%) | $0.63 | $0.50 | 1.48 M | $3.31 M |
| 02/12/2025 | $0.58 | $0.55 (-5.52%) | $0.58 | $0.50 | 173,800 | $3.11 M |
| 02/11/2025 | $0.60 | $0.58 (-3.73%) | $0.62 | $0.55 | 101,324 | $3.27 M |
| 02/10/2025 | $0.62 | $0.61 (-1.8%) | $0.63 | $0.55 | 128,935 | $3.46 M |
| 02/07/2025 | $0.65 | $0.63 (-3.11%) | $0.66 | $0.59 | 138,500 | $3.57 M |
| 02/06/2025 | $0.69 | $0.65 (-6.42%) | $0.70 | $0.63 | 214,800 | $3.68 M |
| 02/05/2025 | $0.76 | $0.71 (-5.93%) | $0.76 | $0.67 | 101,636 | $4.05 M |
| 02/04/2025 | $0.71 | $0.73 (2.6%) | $0.78 | $0.71 | 82,234 | $4.14 M |
| 02/03/2025 | $0.71 | $0.71 (0.07%) | $0.71 | $0.65 | 49,314 | $4.03 M |
| 01/31/2025 | $0.75 | $0.70 (-6.67%) | $0.77 | $0.65 | 298,400 | $3.97 M |
| 01/30/2025 | $0.78 | $0.78 (-1.02%) | $0.80 | $0.75 | 13,400 | $4.39 M |
| 01/29/2025 | $0.75 | $0.80 (6.4%) | $0.82 | $0.75 | 115,528 | $4.52 M |
| 01/28/2025 | $0.80 | $0.77 (-3.57%) | $0.80 | $0.75 | 38,700 | $4.35 M |
| 01/27/2025 | $0.89 | $0.82 (-7.75%) | $0.90 | $0.76 | 66,300 | $4.65 M |
| 01/24/2025 | $0.84 | $0.80 (-5.35%) | $0.88 | $0.80 | 96,907 | $4.51 M |
| 01/23/2025 | $0.88 | $0.87 (-1.74%) | $0.89 | $0.84 | 35,626 | $4.93 M |
| 01/22/2025 | $0.90 | $0.88 (-1.7%) | $0.90 | $0.85 | 34,866 | $5.01 M |
| 01/21/2025 | $0.93 | $0.90 (-3.57%) | $0.96 | $0.89 | 71,365 | $5.11 M |
| 01/17/2025 | $0.87 | $0.96 (10.06%) | $0.97 | $0.85 | 106,813 | $5.43 M |
| 01/16/2025 | $0.87 | $0.85 (-2.17%) | $0.89 | $0.85 | 22,469 | $4.82 M |
| 01/15/2025 | $0.91 | $0.85 (-6.25%) | $0.93 | $0.82 | 88,611 | $4.83 M |
| 01/14/2025 | $0.99 | $0.94 (-5.25%) | $0.99 | $0.89 | 93,834 | $5.31 M |
| 01/13/2025 | $1.00 | $0.96 (-4.45%) | $1.04 | $0.92 | 50,046 | $5.41 M |
| 01/10/2025 | $1.11 | $1.03 (-7.21%) | $1.15 | $0.95 | 117,200 | $5.84 M |
| 01/08/2025 | $1.17 | $1.08 (-7.69%) | $1.19 | $1.02 | 147,100 | $6.12 M |
| 01/07/2025 | $1.46 | $1.23 (-15.75%) | $1.48 | $1.21 | 266,332 | $6.97 M |
| 01/06/2025 | $1.19 | $1.70 (42.86%) | $1.75 | $1.16 | 1.48 M | $9.63 M |
| 01/03/2025 | $0.95 | $1.20 (26.72%) | $1.20 | $0.94 | 10.14 M | $6.80 M |
| 01/02/2025 | $0.90 | $0.89 (-1.11%) | $0.98 | $0.88 | 149,100 | $5.04 M |
| 12/31/2024 | $0.83 | $0.99 (19.27%) | $1.60 | $0.82 | 3.42 M | $5.59 M |
| 12/30/2024 | $0.78 | $0.83 (6.04%) | $0.83 | $0.76 | 59,261 | $4.69 M |
| 12/27/2024 | $0.81 | $0.80 (-1.23%) | $0.81 | $0.73 | 25,120 | $4.53 M |
| 12/26/2024 | $0.78 | $0.76 (-3.21%) | $0.81 | $0.74 | 31,000 | $4.28 M |
| 12/24/2024 | $0.75 | $0.73 (-2.74%) | $0.81 | $0.73 | 16,300 | $4.15 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 |
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.
