Healthcare Triangle, Inc. - Common Stock (HCTI)

Historical Prices For Healthcare Triangle, Inc. - Common Stock (HCTI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.30	0.32	0.24	0.25	1,208,270	0.25
4/01/2025	0.31	0.44	0.31	0.31	4,705,623	0.31
3/31/2025	0.32	0.32	0.29	0.30	404,744	0.30
3/28/2025	0.33	0.36	0.32	0.33	204,907	0.33
3/27/2025	0.35	0.35	0.33	0.35	79,811	0.35
3/26/2025	0.33	0.35	0.33	0.35	79,892	0.35
3/25/2025	0.35	0.35	0.33	0.33	198,093	0.33
3/24/2025	0.36	0.37	0.35	0.36	121,059	0.36
3/21/2025	0.37	0.39	0.34	0.37	254,699	0.37
3/20/2025	0.37	0.38	0.35	0.37	145,602	0.37
3/19/2025	0.38	0.39	0.36	0.38	185,743	0.38
3/18/2025	0.40	0.40	0.39	0.39	166,404	0.39
3/17/2025	0.39	0.42	0.37	0.40	680,265	0.40
3/14/2025	0.45	0.46	0.42	0.45	436,745	0.45
3/13/2025	0.41	0.49	0.39	0.46	1,917,007	0.46
3/12/2025	0.44	0.49	0.35	0.42	34,379,016	0.42
3/11/2025	0.30	0.34	0.30	0.33	15,667,247	0.33
3/10/2025	0.33	0.36	0.30	0.31	454,293	0.31
3/07/2025	0.36	0.37	0.34	0.36	363,795	0.36
3/06/2025	0.34	0.37	0.34	0.37	98,249	0.37
3/05/2025	0.34	0.37	0.34	0.35	180,759	0.35
3/04/2025	0.38	0.38	0.31	0.35	427,500	0.35
3/03/2025	0.41	0.42	0.36	0.38	644,865	0.38
2/28/2025	0.44	0.47	0.41	0.45	759,761	0.45
2/27/2025	0.41	0.51	0.41	0.43	3,009,870	0.43
2/26/2025	0.54	0.65	0.46	0.51	77,837,720	0.51
2/25/2025	0.33	0.41	0.31	0.38	12,028,101	0.38
2/24/2025	0.40	0.44	0.32	0.34	809,353	0.34
2/21/2025	0.48	0.49	0.40	0.40	928,413	0.40
2/20/2025	0.46	0.53	0.44	0.50	830,275	0.50
2/19/2025	0.64	0.65	0.43	0.46	3,152,148	0.46
2/18/2025	0.79	0.88	0.60	0.72	62,363,988	0.72
2/14/2025	0.51	0.51	0.45	0.48	7,163,384	0.48
2/13/2025	0.55	0.63	0.50	0.58	1,452,285	0.58
2/12/2025	0.58	0.58	0.50	0.55	173,757	0.55
2/11/2025	0.60	0.62	0.55	0.58	98,196	0.58
2/10/2025	0.62	0.63	0.55	0.61	128,935	0.61
2/07/2025	0.65	0.66	0.59	0.63	138,458	0.63
2/06/2025	0.69	0.70	0.63	0.65	214,788	0.65
2/05/2025	0.76	0.76	0.67	0.71	101,614	0.71
2/04/2025	0.71	0.78	0.71	0.73	82,234	0.73
2/03/2025	0.71	0.71	0.65	0.71	46,344	0.71
1/31/2025	0.75	0.77	0.65	0.70	298,371	0.70
1/30/2025	0.78	0.80	0.75	0.78	13,360	0.78
1/29/2025	0.75	0.82	0.75	0.80	114,928	0.80
1/28/2025	0.80	0.80	0.75	0.77	38,679	0.77
1/27/2025	0.89	0.90	0.76	0.82	66,283	0.82
1/24/2025	0.84	0.88	0.80	0.80	96,907	0.80
1/23/2025	0.88	0.89	0.83	0.87	35,625	0.87
1/22/2025	0.90	0.90	0.85	0.88	34,636	0.88
1/21/2025	0.93	0.96	0.89	0.90	71,265	0.90
1/17/2025	0.87	0.97	0.85	0.96	106,813	0.96
1/16/2025	0.87	0.89	0.85	0.85	22,283	0.85
1/15/2025	0.91	0.93	0.82	0.85	88,540	0.85
1/14/2025	0.99	0.99	0.89	0.94	93,834	0.94
1/13/2025	1.00	1.04	0.92	0.96	50,046	0.96
1/10/2025	1.11	1.15	0.95	1.03	117,179	1.03
1/08/2025	1.17	1.19	1.02	1.08	147,059	1.08
1/07/2025	1.46	1.48	1.21	1.23	265,381	1.23
1/06/2025	1.19	1.75	1.16	1.70	1,479,795	1.70
1/03/2025	0.95	1.20	0.94	1.20	10,140,948	1.20