5 DAY PERFORMANCE
+276.55%
1 MONTH PERFORMANCE
+264.19%
3 MONTH PERFORMANCE
+42.93%
6 MONTH PERFORMANCE
+15.68%
YEAR-TO-DATE PERFORMANCE
-92.81%
1 YEAR PERFORMANCE
-98.35%
Healthcare Triangle Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.56 | $0.51 (-9.43%) | $0.56 | $0.51 | 233.55 K | $1.42 M |
| 10/07/2026 | $0.54 | $0.56 (4.54%) | $0.59 | $0.50 | 290.60 K | $1.58 M |
| 10/06/2026 | $0.59 | $0.56 (-6.52%) | $0.59 | $0.55 | 357.66 K | $1.56 M |
| 10/05/2026 | $0.60 | $0.61 (1.15%) | $0.61 | $0.58 | 929.55 K | $1.70 M |
| 10/02/2026 | $0.73 | $0.73 (-1.29%) | $0.73 | $0.69 | 744.90 K | $2.03 M |
| 10/01/2026 | $0.70 | $0.70 (0.23%) | $0.72 | $0.68 | 862.10 K | $1.97 M |
| 09/30/2026 | $0.66 | $0.72 (9.34%) | $0.93 | $0.65 | 24.75 M | $2.01 M |
| 09/29/2026 | $0.73 | $0.66 (-9.2%) | $0.75 | $0.66 | 617.32 K | $1.86 M |
| 09/28/2026 | $0.75 | $0.75 (-0.04%) | $0.79 | $0.71 | 473.10 K | $2.10 M |
| 09/25/2026 | $0.75 | $0.78 (4.08%) | $0.79 | $0.70 | 1.28 M | $2.18 M |
| 09/24/2026 | $0.79 | $0.73 (-7.54%) | $0.79 | $0.65 | 2.69 M | $2.05 M |
| 09/23/2026 | $1.11 | $0.91 (-17.92%) | $3.15 | $0.89 | 54.42 M | $2.56 M |
| 09/22/2026 | $0.80 | $0.86 (8.74%) | $0.87 | $0.78 | 148.75 K | $2.43 M |
| 09/21/2026 | $0.78 | $0.78 (0.55%) | $0.85 | $0.77 | 147.83 K | $2.19 M |
| 09/18/2026 | $0.73 | $0.78 (6.31%) | $0.80 | $0.72 | 347.75 K | $2.17 M |
| 09/17/2026 | $0.73 | $0.71 (-2.73%) | $0.75 | $0.68 | 118.17 K | $1.99 M |
| 09/16/2026 | $0.72 | $0.69 (-4.17%) | $0.74 | $0.68 | 90.54 K | $1.94 M |
| 09/15/2026 | $0.77 | $0.71 (-7.66%) | $0.77 | $0.71 | 51.86 K | $1.99 M |
| 09/14/2026 | $0.73 | $0.74 (1.34%) | $0.77 | $0.72 | 41.37 K | $2.08 M |
| 09/11/2026 | $0.76 | $0.75 (-2.51%) | $0.78 | $0.74 | 52.52 K | $2.09 M |
| 09/10/2026 | $0.75 | $0.74 (-0.81%) | $0.78 | $0.73 | 72.39 K | $2.09 M |
| 09/09/2026 | $0.81 | $0.75 (-7.12%) | $0.81 | $0.72 | 199.02 K | $2.10 M |
| 09/08/2026 | $0.80 | $0.79 (-1.65%) | $0.80 | $0.77 | 190.69 K | $2.21 M |
| 09/04/2026 | $0.87 | $0.79 (-8.76%) | $0.87 | $0.77 | 419.27 K | $2.22 M |
| 09/03/2026 | $0.89 | $0.86 (-4.1%) | $1.01 | $0.84 | 2.27 M | $2.41 M |
| 09/02/2026 | $0.82 | $0.82 (-0.53%) | $0.83 | $0.81 | 49.69 K | $2.30 M |
| 09/01/2026 | $0.82 | $0.81 (-1.62%) | $0.84 | $0.80 | 141.23 K | $2.27 M |
| 08/31/2026 | $0.86 | $0.83 (-4.07%) | $0.86 | $0.82 | 57.98 K | $2.31 M |
| 08/28/2026 | $0.85 | $0.84 (-0.71%) | $0.89 | $0.83 | 106.40 K | $2.37 M |
| 08/27/2026 | $0.89 | $0.84 (-5.87%) | $0.89 | $0.83 | 167.79 K | $2.35 M |
| 08/26/2026 | $0.84 | $0.87 (3.67%) | $0.87 | $0.84 | 119.50 K | $2.44 M |
| 08/25/2026 | $0.85 | $0.83 (-1.93%) | $0.86 | $0.83 | 144.20 K | $2.34 M |
| 08/24/2026 | $0.89 | $0.84 (-4.97%) | $0.89 | $0.83 | 233.81 K | $2.37 M |
| 08/21/2026 | $0.93 | $0.88 (-5.52%) | $0.98 | $0.86 | 310.70 K | $2.47 M |
| 08/20/2026 | $1.00 | $0.94 (-6.01%) | $1.00 | $0.92 | 388.30 K | $2.64 M |
| 08/19/2026 | $1.10 | $0.98 (-11.35%) | $1.10 | $0.97 | 541.20 K | $2.74 M |
| 08/18/2026 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.06 | 439.53 K | $3.00 M |
| 08/17/2026 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.11 | 476.81 K | $3.31 M |
| 08/14/2026 | $1.43 | $1.21 (-15.38%) | $1.45 | $1.19 | 1.72 M | $3.39 M |
| 08/13/2026 | $1.30 | $1.73 (33.08%) | $2.30 | $1.26 | 45.23 M | $4.85 M |
| 08/12/2026 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.21 | 34.20 K | $3.48 M |
| 08/11/2026 | $1.25 | $1.27 (1.6%) | $1.28 | $1.21 | 50.90 K | $3.56 M |
| 08/10/2026 | $1.25 | $1.25 (0%) | $1.27 | $1.20 | 62.50 K | $3.51 M |
| 08/07/2026 | $1.21 | $1.25 (3.31%) | $1.25 | $1.16 | 220.84 K | $3.51 M |
| 08/06/2026 | $1.16 | $1.19 (2.59%) | $1.35 | $1.05 | 1.57 M | $3.34 M |
| 08/05/2026 | $1.08 | $1.08 (0%) | $1.09 | $1.04 | 61.97 K | $3.03 M |
| 08/04/2026 | $1.02 | $1.09 (6.86%) | $1.14 | $1.01 | 218.00 K | $3.06 M |
| 08/03/2026 | $1.10 | $1.02 (-7.27%) | $1.13 | $1.00 | 248.42 K | $2.86 M |
| 07/31/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.09 | 208.50 K | $3.09 M |
| 07/30/2026 | $1.60 | $1.15 (-28.13%) | $1.60 | $1.12 | 481.00 K | $3.23 M |
| 07/29/2026 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.53 | 645.70 K | $4.38 M |
| 07/28/2026 | $1.71 | $1.63 (-4.68%) | $1.71 | $1.58 | 63.54 K | $4.57 M |
| 07/27/2026 | $1.58 | $1.70 (7.59%) | $1.75 | $1.46 | 357.70 K | $4.77 M |
| 07/24/2026 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.62 | 28.32 K | $4.54 M |
| 07/23/2026 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.69 | 24.46 K | $4.80 M |
| 07/22/2026 | $1.77 | $1.76 (-0.56%) | $1.78 | $1.71 | 18.08 K | $4.94 M |
| 07/21/2026 | $1.78 | $1.78 (0%) | $1.78 | $1.70 | 18.91 K | $4.99 M |
| 07/20/2026 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.76 | 27.84 K | $4.97 M |
| 07/17/2026 | $1.84 | $1.84 (0%) | $1.89 | $1.79 | 21.60 K | $5.16 M |
| 07/16/2026 | $1.88 | $1.89 (0.53%) | $1.95 | $1.85 | 32.60 K | $5.30 M |
| 07/15/2026 | $1.75 | $1.89 (8%) | $1.90 | $1.75 | 104.34 K | $5.30 M |
| 07/14/2026 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.70 | 42.03 K | $4.88 M |
| 07/13/2026 | $1.72 | $1.77 (2.91%) | $1.80 | $1.72 | 56.30 K | $4.97 M |
| 07/10/2026 | $1.94 | $1.76 (-9.28%) | $1.97 | $1.74 | 198.10 K | $4.94 M |
| 07/09/2026 | $1.70 | $1.91 (12.35%) | $2.00 | $1.70 | 1.22 M | $5.36 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.
