HeartBeam, Inc. (BEAT) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.95

north_east

$0.23 (13.37%)

Day's range

$1.74

$1.98

5 DAY PERFORMANCE

+170.83%

1 MONTH PERFORMANCE

+18.18%

3 MONTH PERFORMANCE

+46.62%

6 MONTH PERFORMANCE

+22.64%

YEAR-TO-DATE PERFORMANCE

-15.22%

1 YEAR PERFORMANCE

-37.90%

HeartBeam, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/09/2025	$0.76	$0.78 (1.6%)	$0.80	$0.75	690.80 K	$26.66 M
12/08/2025	$0.76	$0.80 (5.12%)	$0.81	$0.73	2.53 M	$27.48 M
12/05/2025	$0.70	$0.73 (4.08%)	$0.73	$0.69	1.38 M	$25.11 M
12/04/2025	$0.69	$0.72 (3.9%)	$0.73	$0.69	963.90 K	$24.77 M
12/03/2025	$0.71	$0.70 (-0.14%)	$0.74	$0.66	1.67 M	$24.23 M
12/02/2025	$0.72	$0.71 (-1.83%)	$0.72	$0.68	1.83 M	$24.31 M
12/01/2025	$0.66	$0.72 (8.43%)	$0.74	$0.65	6.57 M	$24.77 M
11/28/2025	$0.85	$0.77 (-9.26%)	$0.94	$0.72	100.05 M	$26.49 M
11/26/2025	$0.59	$0.60 (2.32%)	$0.65	$0.57	8.12 M	$20.77 M
11/25/2025	$0.62	$0.58 (-6.03%)	$0.64	$0.56	710.30 K	$20.04 M
11/24/2025	$0.70	$0.66 (-5.73%)	$0.73	$0.65	2.61 M	$22.70 M
11/21/2025	$1.61	$0.78 (-51.49%)	$1.63	$0.54	9.94 M	$26.86 M
11/20/2025	$1.69	$1.68 (-0.59%)	$1.73	$1.59	86.63 K	$57.79 M
11/19/2025	$1.76	$1.66 (-5.68%)	$1.80	$1.61	112.81 K	$57.10 M
11/18/2025	$1.55	$1.70 (9.68%)	$1.70	$1.50	99.10 K	$58.47 M
11/17/2025	$1.60	$1.54 (-3.75%)	$1.60	$1.53	51.60 K	$52.97 M
11/14/2025	$1.50	$1.56 (4%)	$1.60	$1.45	91.43 K	$53.66 M
11/13/2025	$1.63	$1.57 (-3.68%)	$1.71	$1.49	111.20 K	$54.00 M
11/12/2025	$1.71	$1.67 (-2.34%)	$1.72	$1.64	76.00 K	$57.44 M
11/11/2025	$1.69	$1.72 (1.78%)	$1.72	$1.62	33.94 K	$59.16 M
11/10/2025	$1.68	$1.69 (0.6%)	$1.74	$1.63	73.92 K	$58.13 M
11/07/2025	$1.63	$1.65 (1.23%)	$1.67	$1.54	53.01 K	$55.83 M
11/06/2025	$1.69	$1.62 (-4.14%)	$1.70	$1.60	47.05 K	$54.81 M
11/05/2025	$1.65	$1.65 (0%)	$1.67	$1.60	36.80 K	$55.83 M
11/04/2025	$1.68	$1.65 (-1.79%)	$1.75	$1.47	90.13 K	$55.83 M
11/03/2025	$1.83	$1.75 (-4.37%)	$1.85	$1.69	144.82 K	$59.21 M
10/31/2025	$1.71	$1.85 (8.19%)	$1.85	$1.66	395.32 K	$62.59 M
10/30/2025	$1.58	$1.61 (1.9%)	$1.64	$1.55	33.10 K	$54.47 M
10/29/2025	$1.58	$1.60 (1.27%)	$1.64	$1.56	98.22 K	$54.14 M
10/28/2025	$1.60	$1.58 (-1.25%)	$1.63	$1.55	129.70 K	$53.46 M
10/27/2025	$1.64	$1.61 (-1.83%)	$1.67	$1.61	31.76 K	$54.47 M
10/24/2025	$1.61	$1.65 (2.48%)	$1.65	$1.61	16.25 K	$55.83 M
10/23/2025	$1.54	$1.61 (4.55%)	$1.67	$1.53	96.90 K	$54.47 M
10/22/2025	$1.62	$1.57 (-3.09%)	$1.66	$1.54	69.12 K	$53.12 M
10/21/2025	$1.68	$1.64 (-2.38%)	$1.72	$1.62	31.52 K	$55.49 M
10/20/2025	$1.67	$1.68 (0.6%)	$1.81	$1.67	65.41 K	$56.84 M
10/17/2025	$1.75	$1.71 (-2.29%)	$1.79	$1.66	28.71 K	$57.86 M
10/16/2025	$1.80	$1.73 (-3.89%)	$1.81	$1.67	51.85 K	$58.53 M
10/15/2025	$1.84	$1.77 (-3.8%)	$1.84	$1.75	54.69 K	$59.89 M
10/14/2025	$1.73	$1.79 (3.47%)	$1.80	$1.73	72.16 K	$60.56 M
10/13/2025	$1.69	$1.74 (2.96%)	$1.75	$1.67	70.07 K	$58.87 M
10/10/2025	$1.77	$1.65 (-6.78%)	$1.88	$1.65	77.65 K	$55.83 M
10/09/2025	$1.80	$1.77 (-1.67%)	$1.89	$1.74	56.94 K	$59.89 M
10/08/2025	$1.79	$1.80 (0.56%)	$1.87	$1.76	73.11 K	$60.90 M
10/07/2025	$1.85	$1.76 (-4.86%)	$1.93	$1.74	122.70 K	$59.55 M
10/06/2025	$1.92	$1.86 (-3.12%)	$2.03	$1.86	160.29 K	$62.93 M
10/03/2025	$1.72	$1.95 (13.37%)	$1.98	$1.72	215.24 K	$65.98 M
10/02/2025	$1.64	$1.72 (4.88%)	$1.73	$1.63	48.10 K	$58.20 M
10/01/2025	$1.64	$1.65 (0.61%)	$1.71	$1.62	70.22 K	$55.83 M
09/30/2025	$1.68	$1.65 (-1.79%)	$1.68	$1.60	65.54 K	$55.83 M
09/29/2025	$1.71	$1.66 (-2.92%)	$1.74	$1.63	46.71 K	$56.17 M
09/26/2025	$1.71	$1.67 (-2.34%)	$1.75	$1.63	98.93 K	$56.50 M
09/25/2025	$1.63	$1.65 (1.23%)	$1.69	$1.63	73.10 K	$55.83 M
09/24/2025	$1.60	$1.63 (1.87%)	$1.66	$1.60	54.50 K	$55.15 M
09/23/2025	$1.64	$1.61 (-1.83%)	$1.70	$1.61	91.22 K	$54.47 M
09/22/2025	$1.71	$1.64 (-4.09%)	$1.73	$1.63	92.70 K	$55.49 M
09/19/2025	$1.63	$1.69 (3.68%)	$1.77	$1.58	298.30 K	$57.18 M
09/18/2025	$1.45	$1.59 (9.66%)	$1.64	$1.44	190.40 K	$53.80 M
09/17/2025	$1.40	$1.41 (0.71%)	$1.43	$1.39	55.00 K	$47.71 M
09/16/2025	$1.46	$1.41 (-3.42%)	$1.49	$1.41	39.61 K	$47.71 M
09/15/2025	$1.41	$1.46 (3.55%)	$1.49	$1.41	63.80 K	$49.40 M
09/12/2025	$1.44	$1.42 (-1.39%)	$1.49	$1.40	68.03 K	$48.05 M
09/11/2025	$1.39	$1.42 (2.16%)	$1.49	$1.39	82.80 K	$48.05 M
09/10/2025	$1.33	$1.37 (3.01%)	$1.38	$1.30	64.67 K	$46.35 M
09/09/2025	$1.34	$1.33 (-0.75%)	$1.39	$1.32	90.60 K	$45.00 M