5 DAY PERFORMANCE
+240.54%
1 MONTH PERFORMANCE
+252.97%
3 MONTH PERFORMANCE
+131.25%
6 MONTH PERFORMANCE
+25.42%
YEAR-TO-DATE PERFORMANCE
-38.33%
1 YEAR PERFORMANCE
-16.38%
HeartBeam Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.52 | $0.49 (-5.47%) | $0.53 | $0.49 | 3.60 M | $25.79 M |
| 10/07/2026 | $0.59 | $0.54 (-7.65%) | $0.62 | $0.53 | 5.11 M | $28.66 M |
| 10/06/2026 | $0.62 | $0.58 (-6.19%) | $0.64 | $0.57 | 18.32 M | $30.82 M |
| 10/05/2026 | $0.75 | $0.65 (-12.77%) | $0.95 | $0.60 | 404.24 M | $34.53 M |
| 10/02/2026 | $0.43 | $0.43 (1.07%) | $0.45 | $0.42 | 804.19 K | $22.94 M |
| 10/01/2026 | $0.37 | $0.42 (13.86%) | $0.45 | $0.37 | 1.79 M | $22.11 M |
| 09/30/2026 | $0.37 | $0.37 (-0.43%) | $0.38 | $0.36 | 153.66 K | $19.35 M |
| 09/29/2026 | $0.39 | $0.37 (-4.44%) | $0.39 | $0.36 | 286.99 K | $19.42 M |
| 09/28/2026 | $0.36 | $0.37 (3.61%) | $0.38 | $0.36 | 485.00 K | $19.69 M |
| 09/25/2026 | $0.38 | $0.36 (-5.07%) | $0.38 | $0.36 | 684.44 K | $18.99 M |
| 09/24/2026 | $0.39 | $0.38 (-2.82%) | $0.40 | $0.36 | 683.40 K | $20.00 M |
| 09/23/2026 | $0.42 | $0.39 (-7.4%) | $0.43 | $0.39 | 599.20 K | $20.52 M |
| 09/22/2026 | $0.44 | $0.43 (-1.43%) | $0.45 | $0.43 | 522.73 K | $22.89 M |
| 09/21/2026 | $0.40 | $0.43 (7.75%) | $0.43 | $0.40 | 357.71 K | $22.75 M |
| 09/18/2026 | $0.43 | $0.40 (-6.3%) | $0.43 | $0.40 | 288.01 K | $21.27 M |
| 09/17/2026 | $0.41 | $0.42 (2.37%) | $0.42 | $0.41 | 137.91 K | $22.15 M |
| 09/16/2026 | $0.41 | $0.41 (-1.13%) | $0.42 | $0.40 | 319.14 K | $21.61 M |
| 09/15/2026 | $0.41 | $0.43 (4.94%) | $0.44 | $0.40 | 1.03 M | $22.43 M |
| 09/14/2026 | $0.40 | $0.41 (1.17%) | $0.42 | $0.40 | 237.35 K | $21.42 M |
| 09/11/2026 | $0.42 | $0.41 (-3.24%) | $0.42 | $0.39 | 275.83 K | $21.45 M |
| 09/10/2026 | $0.42 | $0.41 (-1.11%) | $0.43 | $0.41 | 246.24 K | $21.66 M |
| 09/09/2026 | $0.44 | $0.42 (-4.7%) | $0.46 | $0.42 | 351.62 K | $22.13 M |
| 09/08/2026 | $0.44 | $0.45 (1.2%) | $0.45 | $0.43 | 270.19 K | $23.50 M |
| 09/04/2026 | $0.42 | $0.43 (1.57%) | $0.43 | $0.40 | 491.53 K | $22.52 M |
| 09/03/2026 | $0.45 | $0.42 (-7.26%) | $0.46 | $0.42 | 561.01 K | $22.17 M |
| 09/02/2026 | $0.45 | $0.45 (0.02%) | $0.47 | $0.45 | 408.48 K | $23.75 M |
| 09/01/2026 | $0.46 | $0.45 (-1.39%) | $0.47 | $0.45 | 317.39 K | $24.00 M |
| 08/31/2026 | $0.47 | $0.47 (-0.06%) | $0.48 | $0.46 | 181.75 K | $24.80 M |
| 08/28/2026 | $0.48 | $0.47 (-3.25%) | $0.49 | $0.46 | 375.72 K | $24.64 M |
| 08/27/2026 | $0.50 | $0.49 (-2.88%) | $0.50 | $0.48 | 355.14 K | $25.63 M |
| 08/26/2026 | $0.49 | $0.48 (-2.61%) | $0.51 | $0.48 | 217.56 K | $25.41 M |
| 08/25/2026 | $0.48 | $0.50 (4.1%) | $0.52 | $0.48 | 393.33 K | $26.55 M |
| 08/24/2026 | $0.49 | $0.48 (-2.17%) | $0.50 | $0.48 | 174.40 K | $25.50 M |
| 08/21/2026 | $0.47 | $0.49 (4.2%) | $0.50 | $0.47 | 210.10 K | $26.03 M |
| 08/20/2026 | $0.48 | $0.48 (-0.97%) | $0.48 | $0.47 | 292.23 K | $25.24 M |
| 08/19/2026 | $0.49 | $0.48 (-1.47%) | $0.50 | $0.48 | 295.00 K | $25.48 M |
| 08/18/2026 | $0.50 | $0.48 (-3.5%) | $0.50 | $0.48 | 412.31 K | $25.34 M |
| 08/17/2026 | $0.51 | $0.50 (-2.53%) | $0.51 | $0.49 | 450.53 K | $26.39 M |
| 08/14/2026 | $0.56 | $0.50 (-10.84%) | $0.59 | $0.49 | 1.16 M | $26.35 M |
| 08/13/2026 | $0.59 | $0.59 (-0.03%) | $0.62 | $0.56 | 879.30 K | $31.13 M |
| 08/12/2026 | $0.59 | $0.57 (-3.75%) | $0.59 | $0.56 | 366.40 K | $30.19 M |
| 08/11/2026 | $0.55 | $0.59 (6.75%) | $0.63 | $0.55 | 898.94 K | $30.98 M |
| 08/10/2026 | $0.53 | $0.55 (3.55%) | $0.55 | $0.51 | 668.44 K | $28.96 M |
| 08/07/2026 | $0.52 | $0.52 (1.69%) | $0.54 | $0.50 | 461.93 K | $21.26 M |
| 08/06/2026 | $0.51 | $0.51 (0.47%) | $0.51 | $0.50 | 296.00 K | $20.72 M |
| 08/05/2026 | $0.50 | $0.50 (-0.26%) | $0.51 | $0.49 | 387.12 K | $20.24 M |
| 08/04/2026 | $0.50 | $0.50 (-0.68%) | $0.51 | $0.49 | 489.32 K | $20.16 M |
| 08/03/2026 | $0.51 | $0.49 (-3.91%) | $0.52 | $0.48 | 525.30 K | $19.96 M |
| 07/31/2026 | $0.52 | $0.50 (-3.62%) | $0.52 | $0.49 | 364.90 K | $20.32 M |
| 07/30/2026 | $0.50 | $0.52 (3.23%) | $0.52 | $0.50 | 170.02 K | $20.99 M |
| 07/29/2026 | $0.53 | $0.51 (-4.13%) | $0.54 | $0.50 | 249.76 K | $20.62 M |
| 07/28/2026 | $0.52 | $0.53 (0.44%) | $0.54 | $0.50 | 374.11 K | $21.40 M |
| 07/27/2026 | $0.52 | $0.52 (1.92%) | $0.54 | $0.50 | 158.48 K | $21.30 M |
| 07/24/2026 | $0.54 | $0.51 (-5.76%) | $0.54 | $0.50 | 420.48 K | $20.77 M |
| 07/23/2026 | $0.54 | $0.54 (-0.91%) | $0.56 | $0.52 | 476.07 K | $21.72 M |
| 07/22/2026 | $0.60 | $0.56 (-7.22%) | $0.60 | $0.54 | 399.00 K | $22.60 M |
| 07/21/2026 | $0.59 | $0.59 (1.06%) | $0.62 | $0.56 | 366.91 K | $24.04 M |
| 07/20/2026 | $0.57 | $0.57 (-0.28%) | $0.58 | $0.54 | 298.70 K | $23.07 M |
| 07/17/2026 | $0.57 | $0.56 (-1.76%) | $0.57 | $0.54 | 426.24 K | $22.69 M |
| 07/16/2026 | $0.67 | $0.58 (-14.02%) | $0.67 | $0.57 | 1.10 M | $23.35 M |
| 07/15/2026 | $0.57 | $0.66 (16.79%) | $0.70 | $0.55 | 2.32 M | $26.79 M |
| 07/14/2026 | $0.58 | $0.56 (-2.47%) | $0.58 | $0.51 | 11.64 M | $22.76 M |
| 07/13/2026 | $0.61 | $0.58 (-5.26%) | $0.62 | $0.56 | 453.52 K | $23.46 M |
| 07/10/2026 | $0.63 | $0.61 (-4.04%) | $0.63 | $0.59 | 569.31 K | $24.56 M |
| 07/09/2026 | $0.64 | $0.64 (0%) | $0.65 | $0.62 | 286.54 K | $25.98 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.
