MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HCTI — Healthcare Triangle, Inc. Common Stock
NasdaqHealthcare Triangle, Inc. Common Stock
$0.73
+0.02(+3.34%)
- O
- 0.73
- H
- 0.73
- L
- 0.69
- V
- 474.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.73
Period Return-99.98%
Period High$7,470.00
Period Low$0.65
Avg Daily Volume574.4K
Total Trading Days365
HCTI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.73 | $0.73 | $0.69 | $0.73 | +$0.02 | +3.34% | 474,101 | $0.71 | $0.69 $0.73 |
| Oct 1, 2026 | $0.70 | $0.72 | $0.68 | $0.70 | $-0.02 | -2.23% | 862,055 | $0.69 | $0.68 $0.72 |
| Sep 30, 2026 | $0.66 | $0.93 | $0.65 | $0.72 | +$0.06 | +8.48% | 24,748,384 | $0.79 | $0.65 $0.93 |
| Sep 29, 2026 | $0.73 | $0.75 | $0.66 | $0.66 | $-0.09 | -11.76% | 617,321 | $0.69 | $0.66 $0.75 |
| Sep 28, 2026 | $0.75 | $0.79 | $0.71 | $0.75 | $-0.03 | -3.64% | 473,054 | $0.75 | $0.71 $0.79 |
| Sep 25, 2026 | $0.75 | $0.79 | $0.70 | $0.78 | +$0.05 | +6.60% | 1,275,963 | $0.75 | $0.70 $0.79 |
| Sep 24, 2026 | $0.79 | $0.79 | $0.65 | $0.73 | $-0.18 | -19.90% | 2,691,366 | $0.73 | $0.65 $0.79 |
| Sep 23, 2026 | $1.11 | $3.15 | $0.89 | $0.91 | +$0.05 | +5.37% | 54,415,569 | $1.41 | $0.89 $3.15 |
| Sep 22, 2026 | $0.80 | $0.87 | $0.78 | $0.86 | +$0.08 | +10.82% | 148,751 | $0.84 | $0.78 $0.87 |
| Sep 21, 2026 | $0.78 | $0.85 | $0.77 | $0.78 | +$0.01 | +0.68% | 147,827 | $0.80 | $0.77 $0.85 |
| Sep 18, 2026 | $0.73 | $0.80 | $0.72 | $0.78 | +$0.06 | +9.14% | 347,753 | $0.77 | $0.72 $0.80 |
| Sep 17, 2026 | $0.73 | $0.75 | $0.68 | $0.71 | +$0.02 | +2.91% | 118,166 | $0.73 | $0.68 $0.75 |
| Sep 16, 2026 | $0.72 | $0.74 | $0.68 | $0.69 | $-0.02 | -2.83% | 90,539 | $0.70 | $0.68 $0.74 |
| Sep 15, 2026 | $0.77 | $0.77 | $0.71 | $0.71 | $-0.03 | -4.40% | 51,120 | $0.73 | $0.71 $0.77 |
| Sep 14, 2026 | $0.73 | $0.77 | $0.72 | $0.74 | $-0.00 | -0.39% | 40,354 | $0.75 | $0.72 $0.77 |
| Sep 11, 2026 | $0.76 | $0.78 | $0.74 | $0.75 | +$0.00 | +0.30% | 52,522 | $0.75 | $0.74 $0.78 |
| Sep 10, 2026 | $0.75 | $0.78 | $0.73 | $0.74 | $-0.01 | -0.81% | 72,391 | $0.74 | $0.73 $0.78 |
| Sep 9, 2026 | $0.81 | $0.81 | $0.72 | $0.75 | $-0.04 | -4.85% | 199,024 | $0.76 | $0.72 $0.81 |
| Sep 8, 2026 | $0.80 | $0.80 | $0.77 | $0.79 | $-0.00 | -0.38% | 190,690 | $0.79 | $0.77 $0.80 |
| Sep 4, 2026 | $0.87 | $0.87 | $0.77 | $0.79 | $-0.07 | -7.80% | 419,272 | $0.80 | $0.77 $0.87 |
| Sep 3, 2026 | $0.89 | $1.01 | $0.84 | $0.86 | +$0.04 | +4.55% | 2,267,774 | $0.92 | $0.84 $1.01 |
| Sep 2, 2026 | $0.82 | $0.83 | $0.81 | $0.82 | +$0.01 | +1.31% | 47,419 | $0.82 | $0.81 $0.83 |
| Sep 1, 2026 | $0.82 | $0.84 | $0.80 | $0.81 | $-0.02 | -1.85% | 141,232 | $0.82 | $0.80 $0.84 |
| Aug 31, 2026 | $0.86 | $0.86 | $0.82 | $0.83 | $-0.02 | -2.27% | 57,975 | $0.83 | $0.82 $0.86 |
| Aug 28, 2026 | $0.85 | $0.89 | $0.83 | $0.84 | +$0.01 | +0.76% | 106,397 | $0.86 | $0.83 $0.89 |
| Aug 27, 2026 | $0.89 | $0.89 | $0.83 | $0.84 | $-0.03 | -3.51% | 167,789 | $0.86 | $0.83 $0.89 |
| Aug 26, 2026 | $0.84 | $0.87 | $0.84 | $0.87 | +$0.03 | +4.16% | 119,500 | $0.86 | $0.84 $0.87 |
| Aug 25, 2026 | $0.85 | $0.86 | $0.83 | $0.83 | $-0.01 | -1.30% | 144,203 | $0.84 | $0.83 $0.86 |
| Aug 24, 2026 | $0.89 | $0.89 | $0.83 | $0.84 | $-0.03 | -3.88% | 233,814 | $0.86 | $0.83 $0.89 |
| Aug 21, 2026 | $0.93 | $0.98 | $0.86 | $0.88 | $-0.06 | -6.51% | 310,702 | $0.91 | $0.86 $0.98 |