5 DAY PERFORMANCE
-37.44%
1 MONTH PERFORMANCE
-34.71%
3 MONTH PERFORMANCE
+0.37%
6 MONTH PERFORMANCE
+24.54%
YEAR-TO-DATE PERFORMANCE
-12.94%
1 YEAR PERFORMANCE
-26.90%
HeartSciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.40 | $3.04 (-10.59%) | $3.44 | $3.02 | 152.83 K | $11.15 M |
| 10/07/2026 | $3.67 | $3.49 (-4.9%) | $3.82 | $3.49 | 79.53 K | $12.80 M |
| 10/06/2026 | $3.79 | $3.77 (-0.53%) | $3.88 | $3.37 | 600.96 K | $13.83 M |
| 10/05/2026 | $4.15 | $4.36 (5.06%) | $4.63 | $4.15 | 2.14 M | $16.00 M |
| 10/02/2026 | $3.87 | $4.30 (11.11%) | $4.44 | $3.87 | 178.15 K | $15.78 M |
| 10/01/2026 | $4.15 | $3.89 (-6.27%) | $4.24 | $3.80 | 134.38 K | $14.27 M |
| 09/30/2026 | $4.14 | $4.18 (0.97%) | $4.36 | $4.11 | 73.05 K | $15.34 M |
| 09/29/2026 | $4.40 | $4.05 (-7.95%) | $4.48 | $3.97 | 141.87 K | $14.86 M |
| 09/28/2026 | $4.65 | $4.43 (-4.73%) | $4.65 | $4.29 | 100.29 K | $16.25 M |
| 09/25/2026 | $4.78 | $4.73 (-1.05%) | $5.00 | $4.66 | 97.96 K | $17.35 M |
| 09/24/2026 | $4.64 | $4.63 (-0.22%) | $4.75 | $4.23 | 126.05 K | $16.99 M |
| 09/23/2026 | $4.56 | $4.52 (-0.88%) | $5.03 | $4.45 | 179.84 K | $16.58 M |
| 09/22/2026 | $4.76 | $4.61 (-3.15%) | $5.21 | $4.55 | 264.40 K | $16.91 M |
| 09/21/2026 | $5.25 | $4.68 (-10.86%) | $5.25 | $4.62 | 247.53 K | $17.17 M |
| 09/18/2026 | $4.79 | $5.20 (8.56%) | $5.21 | $4.68 | 174.66 K | $19.08 M |
| 09/17/2026 | $3.90 | $4.84 (24.1%) | $4.89 | $3.81 | 388.30 K | $17.76 M |
| 09/16/2026 | $3.45 | $3.79 (9.86%) | $3.94 | $3.43 | 91.72 K | $13.91 M |
| 09/15/2026 | $3.50 | $3.44 (-1.71%) | $3.50 | $3.25 | 65.70 K | $12.62 M |
| 09/14/2026 | $3.39 | $3.54 (4.42%) | $3.60 | $3.33 | 81.06 K | $12.99 M |
| 09/11/2026 | $3.40 | $3.39 (-0.29%) | $3.69 | $3.31 | 100.70 K | $12.44 M |
| 09/10/2026 | $3.86 | $3.51 (-9.07%) | $4.01 | $3.38 | 227.96 K | $9.22 M |
| 09/09/2026 | $4.31 | $4.12 (-4.41%) | $4.32 | $3.88 | 125.96 K | $10.82 M |
| 09/08/2026 | $3.98 | $4.08 (2.51%) | $4.35 | $3.91 | 289.24 K | $10.71 M |
| 09/04/2026 | $3.34 | $3.73 (11.68%) | $3.83 | $3.21 | 182.89 K | $9.79 M |
| 09/03/2026 | $3.12 | $3.36 (7.69%) | $3.45 | $2.96 | 178.29 K | $8.82 M |
| 09/02/2026 | $3.12 | $3.01 (-3.53%) | $3.19 | $3.00 | 25.41 K | $7.90 M |
| 09/01/2026 | $3.19 | $3.12 (-2.19%) | $3.28 | $3.10 | 69.72 K | $8.19 M |
| 08/31/2026 | $3.01 | $3.15 (4.65%) | $3.20 | $2.95 | 56.05 K | $8.27 M |
| 08/28/2026 | $3.09 | $3.03 (-1.94%) | $3.14 | $2.90 | 45.82 K | $7.96 M |
| 08/27/2026 | $2.94 | $3.12 (6.12%) | $3.25 | $2.90 | 155.95 K | $8.19 M |
| 08/26/2026 | $2.90 | $2.99 (3.1%) | $3.03 | $2.83 | 81.40 K | $7.85 M |
| 08/25/2026 | $2.80 | $3.00 (7.14%) | $3.04 | $2.70 | 96.69 K | $7.88 M |
| 08/24/2026 | $2.91 | $2.76 (-5.15%) | $3.20 | $2.70 | 718.10 K | $7.25 M |
| 08/21/2026 | $2.53 | $2.80 (10.67%) | $2.87 | $2.47 | 198.81 K | $7.35 M |
| 08/20/2026 | $2.49 | $2.51 (0.8%) | $2.62 | $2.37 | 231.10 K | $6.59 M |
| 08/19/2026 | $2.08 | $2.55 (22.6%) | $2.60 | $2.07 | 231.81 K | $6.69 M |
| 08/18/2026 | $2.20 | $2.13 (-3.18%) | $2.21 | $2.02 | 35.32 K | $5.59 M |
| 08/17/2026 | $2.06 | $2.21 (7.28%) | $2.23 | $2.00 | 77.30 K | $5.80 M |
| 08/14/2026 | $2.04 | $2.06 (0.98%) | $2.15 | $2.03 | 51.77 K | $5.41 M |
| 08/13/2026 | $2.02 | $2.06 (1.98%) | $2.13 | $2.02 | 9.11 K | $5.41 M |
| 08/12/2026 | $2.03 | $2.00 (-1.48%) | $2.08 | $1.99 | 18.51 K | $5.25 M |
| 08/11/2026 | $2.03 | $2.05 (0.99%) | $2.09 | $2.03 | 13.10 K | $5.38 M |
| 08/10/2026 | $2.02 | $2.07 (2.48%) | $2.17 | $1.93 | 122.43 K | $5.43 M |
| 08/07/2026 | $2.02 | $2.02 (0%) | $2.16 | $1.99 | 170.20 K | $5.30 M |
| 08/06/2026 | $2.21 | $2.00 (-9.5%) | $2.25 | $2.00 | 44.75 K | $5.25 M |
| 08/05/2026 | $2.08 | $2.28 (9.62%) | $2.29 | $2.08 | 74.50 K | $5.99 M |
| 08/04/2026 | $2.21 | $2.08 (-5.88%) | $2.29 | $2.01 | 136.73 K | $5.46 M |
| 08/03/2026 | $2.16 | $2.14 (-0.93%) | $2.28 | $2.09 | 57.06 K | $5.62 M |
| 07/31/2026 | $2.03 | $2.18 (7.39%) | $2.40 | $1.98 | 41.30 K | $5.72 M |
| 07/30/2026 | $2.00 | $2.08 (4%) | $2.17 | $2.00 | 69.49 K | $5.46 M |
| 07/29/2026 | $2.19 | $2.16 (-1.37%) | $2.30 | $1.85 | 73.30 K | $5.67 M |
| 07/28/2026 | $2.45 | $2.26 (-7.76%) | $2.54 | $2.25 | 82.92 K | $5.93 M |
| 07/27/2026 | $2.36 | $2.53 (7.2%) | $2.53 | $2.36 | 83.99 K | $6.64 M |
| 07/24/2026 | $2.44 | $2.39 (-2.05%) | $2.58 | $2.36 | 8.21 K | $6.27 M |
| 07/23/2026 | $2.56 | $2.44 (-4.69%) | $2.56 | $2.24 | 36.20 K | $6.41 M |
| 07/22/2026 | $2.39 | $2.50 (4.6%) | $2.61 | $2.39 | 33.71 K | $6.56 M |
| 07/21/2026 | $2.56 | $2.46 (-3.91%) | $2.56 | $2.38 | 23.30 K | $6.46 M |
| 07/20/2026 | $2.60 | $2.57 (-1.15%) | $2.62 | $2.50 | 14.90 K | $5.74 M |
| 07/17/2026 | $2.76 | $2.69 (-2.54%) | $2.76 | $2.54 | 28.46 K | $8.51 M |
| 07/16/2026 | $2.53 | $2.74 (8.3%) | $2.90 | $2.43 | 104.00 K | $8.66 M |
| 07/15/2026 | $2.65 | $2.56 (-3.4%) | $2.65 | $2.49 | 29.18 K | $8.10 M |
| 07/14/2026 | $2.63 | $2.62 (-0.38%) | $2.68 | $2.47 | 42.81 K | $8.29 M |
| 07/13/2026 | $2.74 | $2.64 (-3.65%) | $2.75 | $2.60 | 32.53 K | $8.35 M |
| 07/10/2026 | $2.60 | $2.74 (5.38%) | $2.75 | $2.58 | 48.06 K | $8.66 M |
| 07/09/2026 | $2.64 | $2.68 (1.52%) | $2.74 | $2.56 | 30.90 K | $8.47 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.
