Stockscreener 앱 받기
2.40
5.22%
0.10
Healthcare Triangle Inc 주식 (HCTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.54 | $2.30 | $0.24 | 583,251.0 | +4.31% |
| 2025-12-04 | $2.33 | $2.22 | $0.11 | 121,041.0 | +3.60% |
| 2025-12-03 | $2.23 | $2.07 | $0.163 | 162,946.0 | +6.22% |
| 2025-12-02 | $2.18 | $2.06 | $0.1225 | 110,314.0 | -3.24% |
| 2025-12-01 | $2.41 | $2.15 | $0.2616 | 155,238.0 | -3.57% |
| 2025-11-28 | $2.34 | $2.24 | $0.10 | 94,698.0 | -4.68% |
| 2025-11-26 | $2.50 | $1.99 | $0.5062 | 571,194.0 | +15.20% |
| 2025-11-25 | $2.07 | $1.90 | $0.17 | 150,242.0 | +0.00% |
| 2025-11-24 | $2.08 | $1.90 | $0.18 | 236,447.0 | +6.81% |
| 2025-11-21 | $1.98 | $1.70 | $0.276 | 229,204.0 | +6.11% |
| 2025-11-20 | $2.00 | $1.80 | $0.20 | 259,990.0 | -5.26% |
| 2025-11-19 | $2.17 | $1.90 | $0.275 | 369,281.0 | -9.52% |
| 2025-11-18 | $2.10 | $1.81 | $0.29 | 289,829.0 | +12.90% |
| 2025-11-17 | $2.10 | $1.74 | $0.36 | 477,775.0 | -11.00% |
| 2025-11-14 | $2.24 | $2.07 | $0.1692 | 198,283.0 | -4.13% |
| 2025-11-13 | $2.57 | $2.15 | $0.4198 | 595,344.0 | -16.15% |
| 2025-11-12 | $2.66 | $2.54 | $0.12 | 241,909.0 | -2.26% |
| 2025-11-11 | $2.71 | $2.63 | $0.08 | 131,880.0 | -0.37% |
| 2025-11-10 | $2.83 | $2.63 | $0.195 | 162,348.0 | -3.96% |
| 2025-11-07 | $2.80 | $2.55 | $0.25 | 152,258.0 | +4.91% |
| 2025-11-06 | $2.79 | $2.60 | $0.193 | 214,177.0 | -3.99% |
| 2025-11-05 | $2.78 | $2.53 | $0.25 | 270,024.0 | +4.94% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.54 | $2.06 | $0.48 | 1,132,790.0 | +7.10% |
| 2025-11 | $2.83 | $1.70 | $1.12 | 5,266,738.0 | -20.00% |
| 2025-10 | $3.72 | $2.11 | $1.61 | 51,427,981.0 | +6.46% |
| 2025-09 | $2.77 | $2.00 | $0.77 | 8,271,002.0 | +15.86% |
| 2025-08 | $6.00 | $2.21 | $3.79 | 25,681,464.0 | -70.78% |
| 2025-07 | $21.66 | $3.56 | $18.10 | 42,484,872.9 | +12.23% |
| 2025-06 | $10.81 | $1.52 | $9.29 | 51,418,743.7 | +243.21% |
| 2025-05 | $124.5 | $1.37 | $123.1 | 31,191,657.8 | -94.84% |
| 2025-04 | $109.5 | $33.37 | $76.17 | 86,442.4 | -47.60% |
| 2025-03 | $122.0 | $73.43 | $48.58 | 216,210.8 | -32.83% |
| 2025-02 | $218.1 | $77.19 | $140.9 | 667,110.4 | -36.29% |
| 2025-01 | $435.8 | $161.8 | $273.9 | 53,762.1 | -29.03% |
Healthcare Triangle Inc 주식 (HCTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $413.3 | $152.1 | $261.2 | 24,208.5 | +19.20% |
| 2024-11 | $381.0 | $161.8 | $219.1 | 14,252.4 | -48.98% |
| 2024-10 | $473.1 | $90.84 | $382.3 | 646,888.9 | +177.55% |
| 2024-09 | $189.2 | $72.21 | $117.0 | 130,911.9 | -30.43% |
| 2024-08 | $186.3 | $107.4 | $78.86 | 3,468.9 | +7.05% |
| 2024-07 | $189.2 | $110.7 | $78.51 | 15,766.5 | +27.60% |
| 2024-06 | $195.2 | $107.4 | $87.80 | 13,982.8 | -26.34% |
| 2024-05 | $443.2 | $167.1 | $276.1 | 107,061.1 | -41.97% |
| 2024-04 | $560.2 | $296.3 | $263.9 | 9,263.1 | -35.15% |
| 2024-03 | $737.0 | $435.8 | $301.3 | 15,003.0 | -8.15% |
| 2024-02 | $1,055.8 | $465.7 | $590.1 | 8,405.8 | +0.25% |
| 2024-01 | $794.3 | $495.5 | $298.8 | 438.8 | -26.41% |
Healthcare Triangle Inc 주식 (HCTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $962.0 | $654.9 | $307.1 | 506.6 | -26.60% |
| 2023-11 | $1,212.6 | $908.9 | $303.8 | 1,381.3 | -5.56% |
| 2023-10 | $1,058.3 | $971.1 | $87.15 | 407.1 | +3.94% |
| 2023-09 | $1,152.9 | $900.1 | $252.7 | 1,438.7 | -8.85% |
| 2023-08 | $1,334.6 | $849.1 | $485.5 | 8,628.6 | -5.43% |
| 2023-07 | $2,711.6 | $545.3 | $2,166.3 | 206,017.2 | +89.70% |
| 2023-06 | $939.5 | $577.7 | $361.8 | 2,466.4 | -12.41% |
| 2023-05 | $996.0 | $55.05 | $940.9 | 19,507.8 | +964.00% |
| 2023-04 | $102.1 | $59.78 | $42.31 | 39,740.8 | -37.73% |
| 2023-03 | $123.3 | $67.48 | $55.78 | 55,302.4 | +48.32% |
| 2023-02 | $97.11 | $52.29 | $44.82 | 32,107.5 | -21.07% |
| 2023-01 | $89.64 | $42.80 | $46.84 | 92,857.9 | +90.85% |
1.71%
0.63%
자본화:
|
볼륨(24시간):