Stockscreener 앱 받기
2.29
3.62%
0.08
시장 영업 전:
2.28
-0.01
-0.44%
Healthcare Triangle Inc 주식 (HCTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $2.30 | $2.20 | $0.10 | 50,652.0 | +3.62% |
| 2026-05-04 | $2.33 | $2.20 | $0.1298 | 42,830.0 | -3.91% |
| 2026-05-01 | $2.35 | $2.22 | $0.13 | 63,000.0 | +1.32% |
| 2026-04-30 | $2.34 | $2.11 | $0.23 | 98,890.0 | +5.58% |
| 2026-04-29 | $2.15 | $2.06 | $0.09 | 77,015.0 | -1.38% |
| 2026-04-28 | $2.24 | $2.15 | $0.09 | 66,467.0 | -2.24% |
| 2026-04-27 | $2.27 | $2.11 | $0.16 | 89,041.0 | +1.83% |
| 2026-04-24 | $2.28 | $2.10 | $0.18 | 147,414.0 | -2.67% |
| 2026-04-23 | $2.63 | $2.20 | $0.43 | 702,013.0 | -9.27% |
| 2026-04-22 | $2.56 | $2.44 | $0.12 | 70,011.0 | +2.06% |
| 2026-04-21 | $2.49 | $2.36 | $0.13 | 91,302.0 | -1.62% |
| 2026-04-20 | $2.50 | $2.40 | $0.10 | 60,598.0 | +0.00% |
| 2026-04-17 | $2.55 | $2.39 | $0.16 | 87,085.0 | +0.82% |
| 2026-04-16 | $2.51 | $2.38 | $0.13 | 111,954.0 | -3.16% |
| 2026-04-15 | $2.65 | $2.42 | $0.2269 | 142,621.0 | -2.69% |
| 2026-04-14 | $2.62 | $2.45 | $0.17 | 159,617.0 | +3.17% |
| 2026-04-13 | $2.53 | $2.30 | $0.2291 | 172,055.0 | +5.00% |
| 2026-04-10 | $2.42 | $2.26 | $0.16 | 197,196.0 | +1.69% |
| 2026-04-09 | $2.50 | $2.24 | $0.26 | 788,938.0 | -3.28% |
| 2026-04-08 | $2.58 | $2.33 | $0.25 | 2,729,707.0 | -3.17% |
| 2026-04-07 | $2.54 | $2.31 | $0.23 | 141,132.0 | +4.13% |
Healthcare Triangle Inc 주식 (HCTI) 연도별 가격 이력
이 심층 분석에서는 Healthcare Triangle Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Healthcare Triangle Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Healthcare Triangle Inc 주식 (HCTI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.35 | $2.20 | $0.15 | 207,134.0 | +0.88% |
| 2026-04 | $2.65 | $2.06 | $0.59 | 6,348,765.0 | -15.61% |
| 2026-03 | $3.85 | $2.46 | $1.39 | 10,947,721.0 | -35.02% |
| 2026-02 | $16.25 | $3.85 | $12.40 | 19,488,502.1 | -73.55% |
| 2026-01 | $39.24 | $15.00 | $24.24 | 7,675,652.6 | -58.75% |
Healthcare Triangle Inc 주식 (HCTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $154.8 | $48.60 | $106.2 | 162,140.4 | -63.79% |
| 2025-11 | $169.5 | $102.2 | $67.26 | 87,779.0 | -20.00% |
| 2025-10 | $223.2 | $126.6 | $96.60 | 857,133.0 | +6.46% |
| 2025-09 | $166.2 | $120.0 | $46.20 | 137,850.0 | +15.86% |
| 2025-08 | $360.0 | $132.6 | $227.4 | 428,024.4 | -70.78% |
| 2025-07 | $1,299.8 | $213.6 | $1,086.1 | 708,081.2 | +12.23% |
| 2025-06 | $648.4 | $91.13 | $557.3 | 856,979.1 | +243.21% |
| 2025-05 | $7,470.0 | $82.17 | $7,387.8 | 519,861.0 | -94.84% |
| 2025-04 | $6,572.1 | $2,002.0 | $4,570.1 | 1,440.7 | -47.60% |
| 2025-03 | $7,320.6 | $4,405.8 | $2,914.8 | 3,603.5 | -32.83% |
| 2025-02 | $13,087.4 | $4,631.4 | $8,456.0 | 11,118.5 | -36.29% |
| 2025-01 | $26,145.0 | $9,711.0 | $16,434.0 | 896.0 | -29.03% |
Healthcare Triangle Inc 주식 (HCTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24,800.4 | $9,128.3 | $15,672.1 | 403.5 | +19.20% |
| 2024-11 | $22,858.2 | $9,711.0 | $13,147.2 | 237.5 | -48.98% |
| 2024-10 | $28,386.0 | $5,450.1 | $22,935.9 | 10,781.5 | +177.55% |
| 2024-09 | $11,354.4 | $4,332.6 | $7,021.8 | 2,181.9 | -30.43% |
| 2024-08 | $11,175.1 | $6,443.6 | $4,731.5 | 57.81 | +7.05% |
| 2024-07 | $11,354.4 | $6,643.8 | $4,710.6 | 262.8 | +27.60% |
| 2024-06 | $11,711.5 | $6,443.6 | $5,267.8 | 233.0 | -26.34% |
| 2024-05 | $26,593.2 | $10,024.7 | $16,568.5 | 1,784.4 | -41.97% |
| 2024-04 | $33,615.0 | $17,778.6 | $15,836.4 | 154.4 | -35.15% |
| 2024-03 | $44,222.4 | $26,146.5 | $18,075.9 | 250.0 | -8.15% |
| 2024-02 | $63,345.6 | $27,939.3 | $35,406.3 | 140.1 | +0.25% |
| 2024-01 | $47,657.1 | $29,730.6 | $17,926.5 | 7.31 | -26.41% |
1.66%
1.60%
자본화:
|
볼륨(24시간):