HeartBeam, Inc. (BEAT) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.27

north_east

$0.03 (1.34%)

Day's range

$2.02

$2.32

5 DAY PERFORMANCE

+3.65%

1 MONTH PERFORMANCE

+1.34%

3 MONTH PERFORMANCE

-25.57%

6 MONTH PERFORMANCE

+1.34%

YEAR-TO-DATE PERFORMANCE

-1.30%

1 YEAR PERFORMANCE

-2.16%

HeartBeam, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$2.06	$2.08 (0.97%)	$2.13	$2.04	61,409	$55.11 M
03/11/2025	$2.04	$2.09 (2.45%)	$2.15	$2.04	55,100	$55.91 M
03/10/2025	$2.15	$2.03 (-5.58%)	$2.24	$2.01	136,200	$54.31 M
03/07/2025	$2.11	$2.19 (3.79%)	$2.25	$2.08	48,102	$58.59 M
03/06/2025	$2.17	$2.12 (-2.3%)	$2.18	$2.05	74,774	$56.71 M
03/05/2025	$2.04	$2.11 (3.43%)	$2.13	$2.03	35,336	$56.45 M
03/04/2025	$2.00	$2.03 (1.5%)	$2.08	$1.93	78,941	$54.31 M
03/03/2025	$2.04	$1.99 (-2.45%)	$2.08	$1.95	66,800	$53.24 M
02/28/2025	$1.96	$2.02 (3.06%)	$2.04	$1.96	38,000	$54.04 M
02/27/2025	$2.00	$1.95 (-2.5%)	$2.07	$1.92	88,700	$52.17 M
02/26/2025	$2.00	$1.99 (-0.5%)	$2.05	$1.99	74,120	$53.24 M
02/25/2025	$2.04	$1.97 (-3.43%)	$2.04	$1.92	167,300	$52.70 M
02/24/2025	$2.13	$2.04 (-4.23%)	$2.17	$2.03	108,700	$54.57 M
02/21/2025	$2.10	$2.08 (-0.95%)	$2.17	$2.07	86,000	$55.64 M
02/20/2025	$2.18	$2.11 (-3.21%)	$2.22	$2.05	109,834	$56.45 M
02/19/2025	$2.20	$2.18 (-0.91%)	$2.23	$2.18	32,048	$58.32 M
02/18/2025	$2.36	$2.18 (-7.63%)	$2.37	$2.15	143,200	$58.32 M
02/14/2025	$2.22	$2.13 (-4.05%)	$2.22	$1.96	247,372	$56.98 M
02/13/2025	$2.14	$2.18 (1.87%)	$2.27	$2.04	312,300	$58.32 M
02/12/2025	$2.28	$2.24 (-1.75%)	$2.33	$2.20	67,042	$59.93 M
02/11/2025	$2.33	$2.29 (-1.72%)	$2.47	$2.26	41,221	$61.26 M
02/10/2025	$2.39	$2.36 (-1.26%)	$2.44	$2.25	83,300	$63.14 M
02/07/2025	$2.40	$2.38 (-0.83%)	$2.53	$2.33	54,113	$63.67 M
02/06/2025	$2.49	$2.44 (-2.01%)	$2.49	$2.35	90,893	$65.28 M
02/05/2025	$2.32	$2.48 (6.9%)	$2.48	$2.27	114,300	$66.35 M
02/04/2025	$2.20	$2.36 (7.27%)	$2.41	$2.20	66,444	$63.14 M
02/03/2025	$2.32	$2.23 (-3.88%)	$2.35	$2.19	59,738	$59.66 M
01/31/2025	$2.27	$2.40 (5.73%)	$2.44	$2.25	223,201	$64.21 M
01/30/2025	$2.20	$2.25 (2.27%)	$2.30	$2.13	123,045	$60.19 M
01/29/2025	$2.15	$2.17 (0.93%)	$2.35	$2.02	373,390	$58.05 M
01/28/2025	$2.13	$2.12 (-0.47%)	$2.19	$2.05	228,400	$56.71 M
01/27/2025	$2.12	$2.15 (1.42%)	$2.16	$2.08	121,900	$57.52 M
01/24/2025	$2.15	$2.12 (-1.4%)	$2.18	$2.06	72,100	$56.71 M
01/23/2025	$2.14	$2.15 (0.47%)	$2.18	$2.10	83,013	$57.52 M
01/22/2025	$2.14	$2.14 (0%)	$2.23	$2.13	51,500	$57.25 M
01/21/2025	$2.25	$2.14 (-4.89%)	$2.25	$2.14	47,829	$57.25 M
01/17/2025	$2.14	$2.14 (0%)	$2.19	$2.08	72,000	$57.25 M
01/16/2025	$2.24	$2.14 (-4.46%)	$2.24	$2.10	31,900	$57.25 M
01/15/2025	$2.14	$2.23 (4.21%)	$2.30	$2.10	118,715	$59.66 M
01/14/2025	$2.07	$2.09 (0.97%)	$2.14	$2.05	58,137	$55.91 M
01/13/2025	$2.05	$2.05 (0%)	$2.09	$2.00	103,400	$54.84 M
01/10/2025	$2.25	$2.11 (-6.22%)	$2.25	$2.09	94,700	$56.45 M
01/08/2025	$2.19	$2.13 (-2.74%)	$2.26	$2.13	27,600	$56.98 M
01/07/2025	$2.32	$2.16 (-6.9%)	$2.32	$2.15	72,834	$57.78 M
01/06/2025	$2.25	$2.27 (0.89%)	$2.32	$2.02	229,252	$60.73 M
01/03/2025	$2.35	$2.24 (-4.68%)	$2.40	$2.17	215,243	$59.93 M
01/02/2025	$2.34	$2.35 (0.43%)	$2.39	$2.30	23,145	$62.87 M
12/31/2024	$2.17	$2.30 (5.99%)	$2.33	$2.17	108,300	$61.53 M
12/30/2024	$2.21	$2.16 (-2.26%)	$2.29	$2.16	146,044	$57.78 M
12/27/2024	$2.39	$2.26 (-5.44%)	$2.39	$2.21	210,500	$60.46 M
12/26/2024	$2.36	$2.35 (-0.42%)	$2.44	$2.28	171,800	$62.87 M
12/24/2024	$2.45	$2.39 (-2.45%)	$2.47	$2.35	25,700	$63.94 M
12/23/2024	$2.47	$2.42 (-2.02%)	$2.54	$2.34	87,220	$64.74 M
12/20/2024	$2.36	$2.43 (2.97%)	$2.52	$2.32	92,003	$65.01 M
12/19/2024	$2.65	$2.38 (-10.19%)	$2.65	$2.34	195,937	$63.67 M
12/18/2024	$2.77	$2.60 (-6.14%)	$2.77	$2.50	258,543	$69.56 M
12/17/2024	$2.71	$2.78 (2.58%)	$2.82	$2.63	187,236	$74.37 M
12/16/2024	$3.48	$2.71 (-22.13%)	$3.48	$2.28	3.19 M	$72.50 M
12/13/2024	$3.05	$3.12 (2.3%)	$3.16	$3.00	101,700	$83.47 M
12/12/2024	$3.09	$3.05 (-1.29%)	$3.20	$2.96	75,372	$81.59 M