5 DAY PERFORMANCE
+66.27%
1 MONTH PERFORMANCE
+23.33%
3 MONTH PERFORMANCE
+11.28%
6 MONTH PERFORMANCE
-5.73%
YEAR-TO-DATE PERFORMANCE
-38.33%
1 YEAR PERFORMANCE
-13.45%
HeartBeam Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.93 | $1.01 (8.6%) | $1.05 | $0.92 | 1.47 M | $32.87 M |
| 05/12/2026 | $0.92 | $0.91 (-1.01%) | $0.96 | $0.90 | 855.20 K | $30.73 M |
| 05/11/2026 | $0.90 | $0.89 (-0.92%) | $0.97 | $0.89 | 1.31 M | $29.89 M |
| 05/08/2026 | $0.91 | $0.89 (-2.19%) | $0.92 | $0.88 | 377.20 K | $30.01 M |
| 05/07/2026 | $0.89 | $0.87 (-2.4%) | $0.93 | $0.87 | 1.00 M | $29.36 M |
| 05/06/2026 | $0.83 | $0.86 (3.01%) | $0.87 | $0.83 | 486.42 K | $28.86 M |
| 05/05/2026 | $0.86 | $0.83 (-3.53%) | $0.86 | $0.83 | 411.41 K | $27.98 M |
| 05/04/2026 | $0.89 | $0.84 (-5.37%) | $0.92 | $0.83 | 857.03 K | $28.33 M |
| 05/01/2026 | $0.87 | $0.88 (1.52%) | $0.91 | $0.86 | 674.00 K | $29.73 M |
| 04/30/2026 | $0.87 | $0.86 (-1.44%) | $0.88 | $0.85 | 446.70 K | $28.93 M |
| 04/29/2026 | $0.89 | $0.86 (-2.82%) | $0.89 | $0.85 | 522.81 K | $29.00 M |
| 04/28/2026 | $0.89 | $0.87 (-2.57%) | $0.90 | $0.86 | 739.54 K | $29.37 M |
| 04/27/2026 | $0.93 | $0.88 (-5.12%) | $0.95 | $0.88 | 739.70 K | $29.66 M |
| 04/24/2026 | $0.90 | $0.90 (0.5%) | $0.93 | $0.89 | 694.90 K | $30.46 M |
| 04/23/2026 | $0.93 | $0.89 (-3.55%) | $0.95 | $0.88 | 728.10 K | $30.08 M |
| 04/22/2026 | $0.89 | $0.93 (4.57%) | $0.94 | $0.86 | 1.08 M | $31.49 M |
| 04/21/2026 | $0.92 | $0.85 (-7.61%) | $0.95 | $0.80 | 1.77 M | $28.76 M |
| 04/20/2026 | $0.93 | $0.92 (-1.53%) | $0.97 | $0.88 | 2.25 M | $30.87 M |
| 04/17/2026 | $0.90 | $0.92 (2.22%) | $1.00 | $0.89 | 7.61 M | $31.01 M |
| 04/16/2026 | $0.87 | $0.81 (-6.9%) | $0.89 | $0.81 | 1.95 M | $27.31 M |
| 04/15/2026 | $0.90 | $0.89 (-1.63%) | $0.90 | $0.80 | 9.14 M | $29.84 M |
| 04/14/2026 | $1.20 | $1.20 (0%) | $1.26 | $1.18 | 914.94 K | $40.45 M |
| 04/13/2026 | $1.14 | $1.20 (5.26%) | $1.22 | $1.12 | 358.50 K | $40.45 M |
| 04/10/2026 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.15 | 247.85 K | $38.77 M |
| 04/09/2026 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.16 | 191.90 K | $39.78 M |
| 04/08/2026 | $1.19 | $1.19 (0%) | $1.23 | $1.18 | 318.94 K | $40.12 M |
| 04/07/2026 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.15 | 215.20 K | $39.44 M |
| 04/06/2026 | $1.18 | $1.20 (1.69%) | $1.24 | $1.17 | 317.00 K | $40.45 M |
| 04/02/2026 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.16 | 309.82 K | $39.78 M |
| 04/01/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.20 | 267.30 K | $41.13 M |
| 03/31/2026 | $1.15 | $1.22 (6.09%) | $1.25 | $1.14 | 491.80 K | $41.13 M |
| 03/30/2026 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.11 | 327.10 K | $37.76 M |
| 03/27/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.10 | 516.90 K | $38.43 M |
| 03/26/2026 | $1.12 | $1.09 (-2.68%) | $1.16 | $1.09 | 323.30 K | $36.74 M |
| 03/25/2026 | $1.13 | $1.16 (2.65%) | $1.19 | $1.12 | 336.63 K | $39.10 M |
| 03/24/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.09 | 385.60 K | $37.76 M |
| 03/23/2026 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.12 | 406.40 K | $38.77 M |
| 03/20/2026 | $1.26 | $1.15 (-8.73%) | $1.26 | $1.12 | 697.50 K | $38.77 M |
| 03/19/2026 | $1.23 | $1.25 (1.63%) | $1.29 | $1.21 | 556.43 K | $42.14 M |
| 03/18/2026 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.22 | 622.10 K | $42.47 M |
| 03/17/2026 | $1.24 | $1.30 (4.84%) | $1.31 | $1.22 | 929.00 K | $43.82 M |
| 03/16/2026 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.26 | 619.50 K | $42.81 M |
| 03/13/2026 | $1.38 | $1.36 (-1.45%) | $1.44 | $1.32 | 1.29 M | $45.85 M |
| 03/12/2026 | $1.38 | $1.47 (6.52%) | $1.52 | $1.35 | 2.33 M | $49.55 M |
| 03/11/2026 | $1.36 | $1.36 (0%) | $1.45 | $1.32 | 2.24 M | $45.85 M |
| 03/10/2026 | $1.60 | $1.35 (-15.62%) | $1.65 | $1.34 | 32.89 M | $45.51 M |
| 03/09/2026 | $1.39 | $1.48 (6.47%) | $1.49 | $1.37 | 429.01 K | $49.89 M |
| 03/06/2026 | $1.40 | $1.40 (0%) | $1.44 | $1.36 | 383.13 K | $48.16 M |
| 03/05/2026 | $1.58 | $1.40 (-11.39%) | $1.58 | $1.39 | 916.30 K | $48.16 M |
| 03/04/2026 | $1.65 | $1.53 (-7.27%) | $1.78 | $1.51 | 3.03 M | $52.63 M |
| 03/03/2026 | $1.46 | $1.47 (0.68%) | $1.51 | $1.42 | 412.70 K | $50.56 M |
| 03/02/2026 | $1.45 | $1.53 (5.52%) | $1.55 | $1.45 | 300.52 K | $52.63 M |
| 02/27/2026 | $1.54 | $1.51 (-1.95%) | $1.56 | $1.48 | 351.95 K | $51.94 M |
| 02/26/2026 | $1.46 | $1.55 (6.16%) | $1.58 | $1.45 | 468.40 K | $53.31 M |
| 02/25/2026 | $1.42 | $1.46 (2.82%) | $1.50 | $1.40 | 268.43 K | $50.22 M |
| 02/24/2026 | $1.39 | $1.42 (2.16%) | $1.43 | $1.33 | 349.24 K | $48.84 M |
| 02/23/2026 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.38 | 404.90 K | $48.16 M |
| 02/20/2026 | $1.42 | $1.41 (-0.7%) | $1.47 | $1.40 | 186.20 K | $48.50 M |
| 02/19/2026 | $1.42 | $1.47 (3.52%) | $1.48 | $1.36 | 424.02 K | $50.56 M |
| 02/18/2026 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.36 | 1.02 M | $48.50 M |
| 02/17/2026 | $1.36 | $1.40 (2.94%) | $1.47 | $1.33 | 581.10 K | $48.16 M |
| 02/13/2026 | $1.24 | $1.33 (7.26%) | $1.37 | $1.22 | 459.14 K | $45.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
