5 DAY PERFORMANCE
+232.96%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
-10.71%
6 MONTH PERFORMANCE
-56.40%
YEAR-TO-DATE PERFORMANCE
-53.75%
1 YEAR PERFORMANCE
-66.67%
HeartBeam, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.11 | $0.12 (14.9%) | $0.13 | $0.10 | 21.52 K | $26.66 M |
| 12/08/2025 | $0.08 | $0.13 (62.5%) | $0.14 | $0.08 | 17.81 K | $27.48 M |
| 12/05/2025 | $0.09 | $0.08 (-11.11%) | $0.10 | $0.08 | 34.98 K | $25.11 M |
| 12/04/2025 | $0.09 | $0.09 (0.11%) | $0.11 | $0.07 | 77.22 K | $24.77 M |
| 12/03/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 400 | $24.23 M |
| 12/02/2025 | $0.09 | $0.09 (0.21%) | $0.10 | $0.08 | 7.12 K | $24.31 M |
| 12/01/2025 | $0.09 | $0.10 (14.16%) | $0.10 | $0.09 | 3.86 K | $24.77 M |
| 11/28/2025 | $0.09 | $0.11 (22.11%) | $0.13 | $0.09 | 26.56 K | $26.49 M |
| 11/26/2025 | $0.09 | $0.10 (14.47%) | $0.10 | $0.08 | 35.74 K | $20.77 M |
| 11/25/2025 | $0.10 | $0.07 (-29%) | $0.10 | $0.07 | 5.79 K | $20.04 M |
| 11/24/2025 | $0.12 | $0.10 (-16.61%) | $0.12 | $0.09 | 10.28 K | $22.70 M |
| 11/21/2025 | $0.29 | $0.12 (-57.62%) | $0.29 | $0.09 | 262.57 K | $26.86 M |
| 11/20/2025 | $0.28 | $0.31 (9.14%) | $0.31 | $0.28 | 2.12 K | $57.79 M |
| 11/19/2025 | $0.31 | $0.30 (-4.55%) | $0.31 | $0.30 | 11.75 K | $57.10 M |
| 11/18/2025 | $0.29 | $0.30 (2.42%) | $0.30 | $0.29 | 2.04 K | $58.47 M |
| 11/17/2025 | $0.30 | $0.31 (4.55%) | $0.31 | $0.28 | 3.23 K | $52.97 M |
| 11/14/2025 | $0.31 | $0.30 (-4.35%) | $0.31 | $0.30 | 236 | $53.66 M |
| 11/11/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 10 | $59.16 M |
| 11/10/2025 | $0.28 | $0.30 (5.36%) | $0.30 | $0.28 | 462 | $58.13 M |
| 11/07/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 400 | $55.83 M |
| 11/04/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 250 | $55.83 M |
| 11/03/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 50 | $59.21 M |
| 10/31/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 223 | $62.59 M |
| 10/30/2025 | $0.27 | $0.27 (-0.04%) | $0.27 | $0.27 | 500 | $54.47 M |
| 10/28/2025 | $0.29 | $0.29 (0%) | $0.30 | $0.29 | 625 | $53.46 M |
| 10/27/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 636 | $54.47 M |
| 10/24/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 500 | $55.83 M |
| 10/23/2025 | $0.28 | $0.29 (3.39%) | $0.29 | $0.28 | 533 | $54.47 M |
| 10/21/2025 | $0.28 | $0.27 (-3.14%) | $0.29 | $0.27 | 22.01 K | $55.49 M |
| 10/20/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 566 | $56.84 M |
| 10/17/2025 | $0.26 | $0.26 (-0%) | $0.26 | $0.24 | 2.21 K | $57.86 M |
| 10/15/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.24 | 12.02 K | $59.89 M |
| 10/14/2025 | $0.25 | $0.26 (6%) | $0.26 | $0.25 | 3.23 K | $60.56 M |
| 10/13/2025 | $0.28 | $0.25 (-12.9%) | $0.28 | $0.24 | 4.52 K | $58.87 M |
| 10/10/2025 | $0.30 | $0.30 (-0.03%) | $0.30 | $0.30 | 243 | $55.83 M |
| 10/09/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 39.91 K | $59.89 M |
| 10/07/2025 | $0.29 | $0.30 (3.3%) | $0.30 | $0.22 | 8.16 K | $59.55 M |
| 10/06/2025 | $0.29 | $0.30 (2.41%) | $0.31 | $0.29 | 8.32 K | $62.93 M |
| 10/03/2025 | $0.27 | $0.31 (16.38%) | $0.31 | $0.27 | 29.71 K | $65.98 M |
| 10/02/2025 | $0.28 | $0.29 (3.21%) | $0.29 | $0.28 | 750 | $58.20 M |
| 10/01/2025 | $0.27 | $0.29 (7.41%) | $0.29 | $0.21 | 30.48 K | $55.83 M |
| 09/30/2025 | $0.32 | $0.31 (-1.4%) | $0.32 | $0.30 | 14.50 K | $55.83 M |
| 09/29/2025 | $0.29 | $0.31 (5.93%) | $0.32 | $0.29 | 39.98 K | $56.17 M |
| 09/25/2025 | $0.29 | $0.33 (13.76%) | $0.33 | $0.29 | 1.11 K | $55.83 M |
| 09/24/2025 | $0.29 | $0.29 (0.45%) | $0.30 | $0.24 | 13.96 K | $55.15 M |
| 09/22/2025 | $0.25 | $0.30 (19.92%) | $0.32 | $0.24 | 16.97 K | $55.49 M |
| 09/19/2025 | $0.25 | $0.28 (13.87%) | $0.28 | $0.24 | 2.05 K | $57.18 M |
| 09/18/2025 | $0.24 | $0.25 (4%) | $0.25 | $0.24 | 1.60 K | $53.80 M |
| 09/12/2025 | $0.23 | $0.24 (3.81%) | $0.24 | $0.23 | 2.69 K | $48.05 M |
| 09/11/2025 | $0.21 | $0.23 (10.48%) | $0.25 | $0.20 | 6.03 K | $48.05 M |
| 09/10/2025 | $0.26 | $0.24 (-9.13%) | $0.26 | $0.24 | 2.44 K | $46.35 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.
