Stockscreener 앱 받기
0.1903
8.90%
-0.0186
시간 외 거래:
.19
-0.0003
-0.16%
Healthcare Triangle Inc 주식 (HCTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.2192 | $0.19 | $0.0292 | 1,716,445.0 | -8.90% |
| 2025-05-02 | $0.25 | $0.1751 | $0.0749 | 10,753,943.0 | -22.63% |
| 2025-05-01 | $0.44 | $0.15 | $0.29 | 102,402,326.0 | +71.97% |
| 2025-04-30 | $0.1631 | $0.134 | $0.0291 | 1,038,287.0 | +9.03% |
| 2025-04-29 | $0.1539 | $0.1423 | $0.0116 | 736,880.0 | -2.57% |
| 2025-04-28 | $0.1878 | $0.1419 | $0.0459 | 1,135,440.0 | -19.98% |
| 2025-04-25 | $0.1937 | $0.18 | $0.0137 | 370,519.0 | +2.55% |
| 2025-04-24 | $0.2014 | $0.1784 | $0.023 | 826,805.0 | -11.72% |
| 2025-04-23 | $0.21 | $0.1998 | $0.0102 | 277,273.0 | +0.25% |
| 2025-04-22 | $0.2098 | $0.1917 | $0.0181 | 226,792.0 | -3.10% |
| 2025-04-21 | $0.21 | $0.1954 | $0.0146 | 147,582.0 | +2.94% |
| 2025-04-17 | $0.2068 | $0.192 | $0.0148 | 514,260.0 | +1.85% |
| 2025-04-16 | $0.2107 | $0.20 | $0.0107 | 266,229.0 | -4.62% |
| 2025-04-15 | $0.218 | $0.19 | $0.028 | 2,033,358.0 | -1.45% |
| 2025-04-14 | $0.2314 | $0.2051 | $0.0263 | 6,419,882.0 | -3.88% |
| 2025-04-11 | $0.2348 | $0.21 | $0.0248 | 73,195.0 | +2.64% |
| 2025-04-10 | $0.2356 | $0.2112 | $0.0244 | 169,350.0 | -6.09% |
| 2025-04-09 | $0.2448 | $0.2164 | $0.0284 | 303,228.0 | +2.59% |
| 2025-04-08 | $0.2368 | $0.2142 | $0.0226 | 153,877.0 | -5.00% |
| 2025-04-07 | $0.2499 | $0.20 | $0.0499 | 416,810.0 | +5.45% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.44 | $0.15 | $0.29 | 116,589,159.0 | +21.21% |
| 2025-04 | $0.4399 | $0.134 | $0.3059 | 21,524,164.0 | -47.60% |
| 2025-03 | $0.49 | $0.2949 | $0.1951 | 53,836,488.0 | -32.83% |
| 2025-02 | $0.876 | $0.31 | $0.566 | 166,110,493.0 | -36.29% |
| 2025-01 | $1.75 | $0.65 | $1.10 | 13,386,768.0 | -29.03% |
Healthcare Triangle Inc 주식 (HCTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.66 | $0.611 | $1.05 | 6,027,927.0 | +19.20% |
| 2024-11 | $1.53 | $0.65 | $0.88 | 3,548,847.0 | -48.98% |
| 2024-10 | $1.90 | $0.3648 | $1.54 | 161,075,328.0 | +177.55% |
| 2024-09 | $0.76 | $0.29 | $0.47 | 32,597,074.0 | -30.43% |
| 2024-08 | $0.748 | $0.4313 | $0.3167 | 863,744.0 | +7.05% |
| 2024-07 | $0.76 | $0.4447 | $0.3153 | 3,925,868.0 | +27.60% |
| 2024-06 | $0.7839 | $0.4313 | $0.3526 | 3,481,718.0 | -26.34% |
| 2024-05 | $1.78 | $0.671 | $1.11 | 26,658,211.0 | -41.97% |
| 2024-04 | $2.25 | $1.19 | $1.06 | 2,306,513.0 | -35.15% |
| 2024-03 | $2.96 | $1.75 | $1.21 | 3,735,741.0 | -8.15% |
| 2024-02 | $4.24 | $1.87 | $2.37 | 2,093,051.0 | +0.25% |
| 2024-01 | $3.19 | $1.99 | $1.20 | 109,257.0 | -26.41% |
Healthcare Triangle Inc 주식 (HCTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.86 | $2.63 | $1.23 | 126,148.0 | -26.60% |
| 2023-11 | $4.87 | $3.65 | $1.22 | 343,936.0 | -5.56% |
| 2023-10 | $4.25 | $3.90 | $0.35 | 101,359.0 | +3.94% |
| 2023-09 | $4.63 | $3.62 | $1.01 | 358,238.0 | -8.85% |
| 2023-08 | $5.36 | $3.41 | $1.95 | 2,148,515.0 | -5.43% |
| 2023-07 | $10.89 | $2.19 | $8.70 | 51,298,282.0 | +89.70% |
| 2023-06 | $3.77 | $2.32 | $1.45 | 614,122.0 | -12.41% |
| 2023-05 | $4.00 | $0.2211 | $3.78 | 4,857,454.0 | +964.00% |
| 2023-04 | $0.41 | $0.2401 | $0.1699 | 9,895,455.0 | -37.73% |
| 2023-03 | $0.495 | $0.271 | $0.224 | 13,770,293.0 | +48.32% |
| 2023-02 | $0.39 | $0.21 | $0.18 | 7,994,775.0 | -21.07% |
| 2023-01 | $0.36 | $0.1719 | $0.1881 | 23,121,625.0 | +90.85% |
0.24%
1.62%
자본화:
|
볼륨(24시간):