5 DAY PERFORMANCE
+5.49%
1 MONTH PERFORMANCE
+12.55%
3 MONTH PERFORMANCE
+35.86%
6 MONTH PERFORMANCE
-4.27%
YEAR-TO-DATE PERFORMANCE
-12.94%
1 YEAR PERFORMANCE
-26.30%
HeartSciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $2.87 | $2.73 (-4.88%) | $2.91 | $2.65 | 34.10 K | $8.63 M |
| 07/07/2026 | $2.66 | $2.88 (8.27%) | $2.98 | $2.66 | 84.90 K | $9.11 M |
| 07/06/2026 | $2.73 | $2.70 (-1.1%) | $2.78 | $2.56 | 83.90 K | $8.54 M |
| 07/02/2026 | $2.83 | $2.79 (-1.41%) | $2.93 | $2.73 | 70.76 K | $8.82 M |
| 07/01/2026 | $2.42 | $2.94 (21.49%) | $2.95 | $2.42 | 139.40 K | $9.30 M |
| 06/30/2026 | $2.82 | $2.51 (-10.99%) | $2.82 | $2.40 | 149.30 K | $7.94 M |
| 06/29/2026 | $2.99 | $2.75 (-8.03%) | $3.16 | $2.67 | 291.90 K | $8.70 M |
| 06/26/2026 | $2.95 | $2.94 (-0.34%) | $3.23 | $2.75 | 445.32 K | $9.30 M |
| 06/25/2026 | $2.66 | $2.99 (12.41%) | $3.11 | $2.58 | 1.65 M | $9.46 M |
| 06/24/2026 | $2.78 | $2.63 (-5.4%) | $2.89 | $2.35 | 1.91 M | $8.32 M |
| 06/23/2026 | $2.72 | $2.75 (1.1%) | $3.75 | $2.51 | 135.74 M | $8.70 M |
| 06/22/2026 | $1.81 | $1.77 (-2.21%) | $1.83 | $1.72 | 41.12 K | $5.60 M |
| 06/18/2026 | $1.86 | $1.84 (-1.08%) | $1.94 | $1.80 | 49.52 K | $5.82 M |
| 06/17/2026 | $1.81 | $1.82 (0.55%) | $1.89 | $1.75 | 35.26 K | $5.76 M |
| 06/16/2026 | $1.76 | $1.89 (7.39%) | $1.92 | $1.76 | 25.50 K | $5.98 M |
| 06/15/2026 | $1.84 | $1.84 (0%) | $2.09 | $1.80 | 149.05 K | $5.82 M |
| 06/12/2026 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.74 | 31.20 K | $5.69 M |
| 06/11/2026 | $1.82 | $1.88 (3.3%) | $1.94 | $1.79 | 173.26 K | $5.95 M |
| 06/10/2026 | $1.82 | $1.88 (3.3%) | $1.89 | $1.81 | 29.55 K | $5.95 M |
| 06/09/2026 | $1.88 | $1.88 (0%) | $1.88 | $1.81 | 11.23 K | $5.95 M |
| 06/08/2026 | $1.88 | $1.84 (-2.13%) | $1.90 | $1.80 | 24.10 K | $5.82 M |
| 06/05/2026 | $2.00 | $1.94 (-3%) | $2.01 | $1.88 | 16.04 K | $6.13 M |
| 06/04/2026 | $2.02 | $2.01 (-0.5%) | $2.02 | $1.91 | 9.70 K | $6.36 M |
| 06/03/2026 | $2.04 | $2.04 (0%) | $2.10 | $2.01 | 19.20 K | $6.45 M |
| 06/02/2026 | $2.05 | $2.07 (0.98%) | $2.24 | $2.05 | 112.33 K | $6.55 M |
| 06/01/2026 | $1.70 | $2.03 (19.41%) | $2.20 | $1.70 | 141.10 K | $6.42 M |
| 05/29/2026 | $1.81 | $1.67 (-7.73%) | $1.83 | $1.63 | 54.82 K | $5.28 M |
| 05/28/2026 | $1.78 | $1.80 (1.12%) | $1.86 | $1.78 | 26.42 K | $5.69 M |
| 05/27/2026 | $1.89 | $1.80 (-4.76%) | $1.90 | $1.75 | 49.43 K | $5.69 M |
| 05/26/2026 | $1.98 | $1.93 (-2.53%) | $1.98 | $1.86 | 23.51 K | $6.10 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.
