HeartBeam, Inc. BEAT
NASDAQ · United States · Health Technology
$0.4350+0.02 (+3.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.44 | +3.82% | $0.43 | $0.45 | $0.42 | 803.60K |
| 2026-10-01 | $0.42 | +14.17% | $0.37 | $0.45 | $0.37 | 1.79M |
| 2026-09-30 | $0.37 | -0.27% | $0.37 | $0.38 | $0.36 | 153.40K |
| 2026-09-29 | $0.37 | -1.34% | $0.38 | $0.38 | $0.36 | 286.60K |
| 2026-09-28 | $0.37 | +3.61% | $0.36 | $0.38 | $0.36 | 484.50K |
| 2026-09-25 | $0.36 | -5.01% | $0.38 | $0.38 | $0.35 | 682.40K |
| 2026-09-24 | $0.38 | -2.57% | $0.39 | $0.40 | $0.36 | 681.10K |
| 2026-09-23 | $0.39 | -10.37% | $0.42 | $0.43 | $0.39 | 597.60K |
| 2026-09-22 | $0.43 | +0.70% | $0.44 | $0.45 | $0.43 | 522.70K |
| 2026-09-21 | $0.43 | +6.95% | $0.40 | $0.43 | $0.40 | 357.50K |
| 2026-09-18 | $0.40 | -4.05% | $0.43 | $0.43 | $0.40 | 288.00K |
| 2026-09-17 | $0.42 | +2.69% | $0.41 | $0.42 | $0.41 | 136.90K |
| 2026-09-16 | $0.41 | -3.76% | $0.41 | $0.42 | $0.40 | 316.70K |
| 2026-09-15 | $0.43 | +4.68% | $0.41 | $0.44 | $0.40 | 1.02M |
| 2026-09-14 | $0.41 | 0.00% | $0.40 | $0.42 | $0.40 | 236.30K |
| 2026-09-11 | $0.41 | -0.98% | $0.42 | $0.42 | $0.39 | 274.50K |
| 2026-09-10 | $0.41 | -2.15% | $0.41 | $0.43 | $0.41 | 245.80K |
| 2026-09-09 | $0.42 | -5.84% | $0.44 | $0.46 | $0.42 | 347.30K |
| 2026-09-08 | $0.44 | +4.22% | $0.44 | $0.45 | $0.43 | 269.10K |
| 2026-09-04 | $0.43 | +1.67% | $0.42 | $0.43 | $0.40 | 491.50K |
| 2026-09-03 | $0.42 | -6.67% | $0.45 | $0.46 | $0.42 | 560.80K |
| 2026-09-02 | $0.45 | -1.10% | $0.45 | $0.47 | $0.45 | 408.00K |
| 2026-09-01 | $0.46 | -3.19% | $0.46 | $0.47 | $0.45 | 316.40K |
| 2026-08-31 | $0.47 | +0.64% | $0.47 | $0.48 | $0.46 | 176.50K |
| 2026-08-28 | $0.47 | -3.91% | $0.48 | $0.49 | $0.46 | 374.90K |
| 2026-08-27 | $0.49 | +1.04% | $0.50 | $0.50 | $0.47 | 353.60K |
| 2026-08-26 | $0.48 | -4.37% | $0.49 | $0.51 | $0.47 | 216.80K |
| 2026-08-25 | $0.50 | +4.14% | $0.48 | $0.52 | $0.48 | 392.30K |
| 2026-08-24 | $0.48 | -2.03% | $0.49 | $0.50 | $0.48 | 174.40K |
| 2026-08-21 | $0.49 | +3.14% | $0.47 | $0.50 | $0.47 | 201.90K |
| 2026-08-20 | $0.48 | -1.04% | $0.48 | $0.48 | $0.47 | 292.20K |
| 2026-08-19 | $0.48 | +0.63% | $0.49 | $0.50 | $0.48 | 295.00K |
| 2026-08-18 | $0.48 | -4.00% | $0.50 | $0.50 | $0.48 | 412.30K |
| 2026-08-17 | $0.50 | +0.20% | $0.51 | $0.51 | $0.49 | 450.50K |
| 2026-08-14 | $0.50 | -15.42% | $0.56 | $0.58 | $0.49 | 1.16M |
| 2026-08-13 | $0.59 | +3.15% | $0.59 | $0.62 | $0.56 | 879.30K |
| 2026-08-12 | $0.57 | -2.56% | $0.59 | $0.59 | $0.56 | 366.40K |
| 2026-08-11 | $0.59 | +6.92% | $0.55 | $0.63 | $0.55 | 898.90K |
| 2026-08-10 | $0.55 | +4.77% | $0.53 | $0.55 | $0.51 | 668.40K |
| 2026-08-07 | $0.52 | +2.75% | $0.51 | $0.54 | $0.50 | 461.90K |
| 2026-08-06 | $0.51 | +2.20% | $0.51 | $0.51 | $0.50 | 296.00K |
| 2026-08-05 | $0.50 | +0.40% | $0.50 | $0.51 | $0.49 | 387.10K |
| 2026-08-04 | $0.50 | +1.02% | $0.50 | $0.51 | $0.49 | 488.90K |
| 2026-08-03 | $0.49 | -1.80% | $0.51 | $0.52 | $0.48 | 525.30K |
| 2026-07-31 | $0.50 | -3.09% | $0.52 | $0.52 | $0.49 | 364.90K |
| 2026-07-30 | $0.52 | +1.77% | $0.50 | $0.52 | $0.50 | 163.60K |
| 2026-07-29 | $0.51 | -3.61% | $0.53 | $0.54 | $0.50 | 248.70K |
| 2026-07-28 | $0.53 | +0.38% | $0.52 | $0.54 | $0.50 | 371.70K |
| 2026-07-27 | $0.52 | +2.54% | $0.51 | $0.54 | $0.50 | 158.00K |
| 2026-07-24 | $0.51 | -4.30% | $0.54 | $0.54 | $0.50 | 420.40K |
| 2026-07-23 | $0.54 | -3.95% | $0.54 | $0.56 | $0.52 | 475.80K |
| 2026-07-22 | $0.56 | -5.91% | $0.60 | $0.60 | $0.54 | 399.00K |
| 2026-07-21 | $0.59 | +4.23% | $0.59 | $0.62 | $0.56 | 366.90K |
| 2026-07-20 | $0.57 | +1.61% | $0.57 | $0.58 | $0.54 | 298.70K |
| 2026-07-17 | $0.56 | -2.78% | $0.57 | $0.57 | $0.54 | 426.20K |
| 2026-07-16 | $0.57 | -12.88% | $0.67 | $0.67 | $0.57 | 1.10M |
| 2026-07-15 | $0.66 | +17.65% | $0.56 | $0.70 | $0.55 | 2.32M |
| 2026-07-14 | $0.56 | -2.94% | $0.57 | $0.57 | $0.51 | 11.64M |
| 2026-07-13 | $0.58 | -4.46% | $0.61 | $0.62 | $0.56 | 453.50K |
| 2026-07-10 | $0.61 | -5.47% | $0.63 | $0.63 | $0.59 | 569.20K |
| 2026-07-09 | $0.64 | +2.24% | $0.64 | $0.65 | $0.62 | 286.50K |
| 2026-07-08 | $0.63 | -5.01% | $0.66 | $0.66 | $0.60 | 435.50K |
| 2026-07-07 | $0.66 | -4.63% | $0.70 | $0.70 | $0.64 | 438.20K |
| 2026-07-06 | $0.69 | -4.03% | $0.73 | $0.73 | $0.67 | 474.40K |
| 2026-07-02 | $0.72 | -1.23% | $0.75 | $0.76 | $0.70 | 274.60K |
| 2026-07-01 | $0.73 | -2.80% | $0.74 | $0.77 | $0.73 | 365.60K |
| 2026-06-30 | $0.75 | +14.85% | $0.66 | $0.76 | $0.65 | 879.20K |
| 2026-06-29 | $0.65 | -3.26% | $0.66 | $0.68 | $0.64 | 335.70K |
| 2026-06-26 | $0.68 | +5.47% | $0.65 | $0.69 | $0.63 | 685.20K |
| 2026-06-25 | $0.64 | -7.65% | $0.69 | $0.73 | $0.61 | 914.80K |
| 2026-06-24 | $0.69 | +1.02% | $0.69 | $0.71 | $0.68 | 460.30K |
| 2026-06-23 | $0.69 | -3.38% | $0.74 | $0.75 | $0.68 | 395.30K |
| 2026-06-22 | $0.71 | -6.58% | $0.74 | $0.76 | $0.71 | 466.50K |
| 2026-06-18 | $0.76 | +6.15% | $0.71 | $0.81 | $0.71 | 916.30K |
| 2026-06-17 | $0.72 | -1.10% | $0.73 | $0.75 | $0.70 | 628.40K |
| 2026-06-16 | $0.72 | -6.58% | $0.77 | $0.80 | $0.72 | 649.80K |
| 2026-06-15 | $0.77 | +2.24% | $0.79 | $0.81 | $0.77 | 554.30K |
| 2026-06-12 | $0.76 | 0.00% | $0.76 | $0.79 | $0.74 | 478.70K |
| 2026-06-11 | $0.76 | -0.79% | $0.79 | $0.79 | $0.74 | 538.90K |
| 2026-06-10 | $0.76 | -2.92% | $0.79 | $0.80 | $0.76 | 611.80K |
| 2026-06-09 | $0.79 | -2.84% | $0.81 | $0.83 | $0.75 | 1.18M |
| 2026-06-08 | $0.81 | -3.46% | $0.86 | $0.86 | $0.81 | 586.80K |
| 2026-06-05 | $0.84 | -7.40% | $0.91 | $0.91 | $0.82 | 689.80K |
| 2026-06-04 | $0.91 | +1.68% | $0.89 | $0.94 | $0.88 | 614.90K |
| 2026-06-03 | $0.89 | +1.71% | $0.89 | $0.93 | $0.87 | 1.66M |
| 2026-06-02 | $0.88 | -0.90% | $0.88 | $0.90 | $0.86 | 511.20K |
| 2026-06-01 | $0.88 | +1.03% | $0.89 | $0.90 | $0.87 | 385.30K |
| 2026-05-29 | $0.88 | -2.45% | $0.91 | $0.92 | $0.88 | 443.10K |
| 2026-05-28 | $0.90 | +2.51% | $0.88 | $0.91 | $0.88 | 553.80K |
| 2026-05-27 | $0.88 | -2.02% | $0.89 | $0.90 | $0.86 | 495.50K |