Healthcare Triangle, Inc. - Common Stock (HCTI)

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

Date Range:

2025-05-21 - 2025-08-21

Date	Open	High	Low	Close	Volume	Adjusted Close
8/20/2025	3.06	3.06	2.55	2.84	887,113	2.84
8/19/2025	3.30	3.31	3.01	3.01	537,515	3.01
8/18/2025	3.65	3.73	3.30	3.31	1,002,421	3.31
8/15/2025	3.77	4.08	3.53	3.99	4,628,517	3.99
8/14/2025	3.19	3.30	3.09	3.30	1,012,340	3.30
8/13/2025	3.03	3.28	3.03	3.24	466,662	3.24
8/12/2025	3.03	3.17	2.97	3.04	418,176	3.04
8/11/2025	3.21	3.33	2.92	3.09	720,274	3.09
8/08/2025	3.08	3.60	3.08	3.35	819,404	3.35
8/07/2025	3.36	3.36	2.78	3.08	869,060	3.08
8/06/2025	3.81	3.81	3.15	3.31	1,247,978	3.31
8/05/2025	4.90	4.97	3.89	4.08	1,535,649	4.08
8/04/2025	5.13	5.70	4.94	5.11	4,172,201	5.11
8/01/2025	4.83	6.00	3.61	4.75	4,834,293	4.75
7/31/2025	0.03	0.04	0.03	0.03	501,051,664	0.03
7/30/2025	0.04	0.04	0.03	0.03	746,424,701	0.03
7/29/2025	0.06	0.06	0.05	0.05	540,794,754	0.05
7/28/2025	0.08	0.08	0.05	0.06	1,145,525,406	0.06
7/25/2025	0.07	0.09	0.06	0.07	2,131,976,264	0.07
7/24/2025	0.03	0.06	0.03	0.05	3,169,175,178	0.05
7/23/2025	0.03	0.03	0.02	0.03	923,060,192	0.03
7/22/2025	0.02	0.02	0.02	0.02	127,325,908	0.02
7/21/2025	0.02	0.02	0.01	0.02	186,180,567	0.02
7/18/2025	0.02	0.02	0.02	0.02	119,115,433	0.02
7/17/2025	0.02	0.02	0.02	0.02	101,932,752	0.02
7/16/2025	0.02	0.02	0.02	0.02	81,659,819	0.02
7/15/2025	0.02	0.02	0.02	0.02	67,431,641	0.02
7/14/2025	0.02	0.02	0.02	0.02	83,219,815	0.02
7/11/2025	0.02	0.02	0.02	0.02	122,093,088	0.02
7/10/2025	0.02	0.03	0.02	0.02	481,945,810	0.02
7/09/2025	0.02	0.02	0.02	0.02	139,230,660	0.02
7/08/2025	0.02	0.02	0.02	0.02	175,230,055	0.02
7/07/2025	0.03	0.03	0.02	0.02	224,379,703	0.02
7/03/2025	0.03	0.03	0.03	0.03	145,603,590	0.03
7/02/2025	0.03	0.03	0.02	0.02	163,223,331	0.02
7/01/2025	0.03	0.03	0.03	0.03	169,337,710	0.03
6/30/2025	0.02	0.03	0.02	0.03	292,914,537	0.03
6/27/2025	0.02	0.03	0.02	0.02	233,148,707	0.02
6/26/2025	0.03	0.03	0.02	0.03	324,165,769	0.03
6/25/2025	0.03	0.04	0.03	0.03	262,015,381	0.03
6/24/2025	0.03	0.03	0.03	0.03	382,558,361	0.03
6/23/2025	0.03	0.04	0.03	0.03	549,729,159	0.03
6/20/2025	0.03	0.03	0.03	0.03	583,723,337	0.03
6/18/2025	0.03	0.03	0.02	0.03	455,195,820	0.03
6/17/2025	0.03	0.03	0.02	0.02	344,563,328	0.02
6/16/2025	0.03	0.03	0.02	0.03	903,424,383	0.03
6/13/2025	0.03	0.03	0.02	0.02	857,090,660	0.02
6/12/2025	0.03	0.04	0.03	0.03	1,415,038,320	0.03
6/11/2025	0.01	0.01	0.01	0.01	1,993,677,570	0.01
6/10/2025	0.01	0.01	0.01	0.01	148,475,494	0.01
6/09/2025	0.01	0.01	0.01	0.01	171,220,625	0.01
6/06/2025	0.01	0.01	0.01	0.01	106,926,961	0.01
6/05/2025	0.01	0.01	0.01	0.01	169,312,829	0.01
6/04/2025	0.01	0.01	0.01	0.01	199,562,647	0.01
6/03/2025	0.01	0.01	0.01	0.01	203,819,594	0.01
6/02/2025	0.01	0.01	0.01	0.01	205,383,926	0.01
5/30/2025	0.01	0.01	0.01	0.01	432,203,313	0.01
5/29/2025	0.01	0.01	0.01	0.01	2,541,159,424	0.01
5/28/2025	0.01	0.01	0.01	0.01	391,859,044	0.01
5/27/2025	0.01	0.01	0.01	0.01	211,719,004	0.01
5/23/2025	0.01	0.01	0.01	0.01	323,436,971	0.01
5/22/2025	0.01	0.01	0.01	0.01	286,326,383	0.01
5/21/2025	0.01	0.01	0.01	0.01	373,134,463	0.01