5 DAY PERFORMANCE
+3.98%
1 MONTH PERFORMANCE
-20.07%
3 MONTH PERFORMANCE
-0.84%
6 MONTH PERFORMANCE
-20.34%
YEAR-TO-DATE PERFORMANCE
+2.17%
1 YEAR PERFORMANCE
+0.86%
HeartBeam, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.34 | $2.35 (0.43%) | $2.39 | $2.30 | 20,123 | $62.35 M |
| 12/31/2024 | $2.17 | $2.30 (5.99%) | $2.33 | $2.17 | 108,271 | $61.53 M |
| 12/30/2024 | $2.21 | $2.16 (-2.26%) | $2.29 | $2.16 | 146,044 | $57.78 M |
| 12/27/2024 | $2.39 | $2.26 (-5.44%) | $2.39 | $2.21 | 210,500 | $60.46 M |
| 12/26/2024 | $2.36 | $2.35 (-0.42%) | $2.44 | $2.28 | 171,800 | $62.87 M |
| 12/24/2024 | $2.45 | $2.39 (-2.45%) | $2.47 | $2.35 | 25,700 | $63.94 M |
| 12/23/2024 | $2.47 | $2.42 (-2.02%) | $2.54 | $2.34 | 87,220 | $64.74 M |
| 12/20/2024 | $2.36 | $2.43 (2.97%) | $2.52 | $2.32 | 92,003 | $65.01 M |
| 12/19/2024 | $2.65 | $2.38 (-10.19%) | $2.65 | $2.34 | 195,937 | $63.67 M |
| 12/18/2024 | $2.77 | $2.60 (-6.14%) | $2.77 | $2.50 | 258,543 | $69.56 M |
| 12/17/2024 | $2.71 | $2.78 (2.58%) | $2.82 | $2.63 | 187,236 | $74.37 M |
| 12/16/2024 | $3.48 | $2.71 (-22.13%) | $3.48 | $2.28 | 3.19 M | $72.50 M |
| 12/13/2024 | $3.05 | $3.12 (2.3%) | $3.16 | $3.00 | 101,700 | $83.47 M |
| 12/12/2024 | $3.09 | $3.05 (-1.29%) | $3.20 | $2.96 | 75,372 | $81.59 M |
| 12/11/2024 | $2.97 | $3.02 (1.68%) | $3.20 | $2.90 | 86,100 | $80.79 M |
| 12/10/2024 | $3.16 | $3.00 (-5.06%) | $3.23 | $3.00 | 43,610 | $80.26 M |
| 12/09/2024 | $3.30 | $3.14 (-4.85%) | $3.35 | $3.14 | 64,720 | $84.00 M |
| 12/06/2024 | $3.16 | $3.22 (1.9%) | $3.32 | $3.16 | 186,322 | $86.14 M |
| 12/05/2024 | $3.20 | $3.14 (-1.88%) | $3.21 | $3.00 | 84,901 | $84.00 M |
| 12/04/2024 | $2.98 | $3.14 (5.37%) | $3.24 | $2.96 | 180,400 | $84.00 M |
| 12/03/2024 | $2.98 | $2.95 (-1.01%) | $3.03 | $2.82 | 105,410 | $78.92 M |
| 12/02/2024 | $3.12 | $2.94 (-5.77%) | $3.20 | $2.92 | 122,208 | $78.65 M |
| 11/29/2024 | $2.95 | $3.06 (3.73%) | $3.24 | $2.86 | 198,800 | $81.86 M |
| 11/27/2024 | $2.91 | $2.85 (-2.06%) | $2.91 | $2.78 | 63,715 | $76.24 M |
| 11/26/2024 | $2.82 | $2.80 (-0.71%) | $3.00 | $2.74 | 74,800 | $74.91 M |
| 11/25/2024 | $2.79 | $2.83 (1.43%) | $2.93 | $2.70 | 126,300 | $75.71 M |
| 11/22/2024 | $2.85 | $2.79 (-2.11%) | $2.85 | $2.79 | 177,806 | $74.64 M |
| 11/21/2024 | $2.47 | $2.83 (14.57%) | $3.11 | $2.44 | 479,650 | $75.71 M |
| 11/20/2024 | $2.52 | $2.48 (-1.59%) | $2.60 | $2.40 | 59,300 | $66.35 M |
| 11/19/2024 | $2.57 | $2.50 (-2.72%) | $2.70 | $2.40 | 125,900 | $66.88 M |
| 11/18/2024 | $2.29 | $2.39 (4.37%) | $2.51 | $2.29 | 46,400 | $63.94 M |
| 11/15/2024 | $2.23 | $2.29 (2.69%) | $2.39 | $2.22 | 64,900 | $61.26 M |
| 11/14/2024 | $2.33 | $2.27 (-2.58%) | $2.36 | $2.22 | 54,901 | $60.73 M |
| 11/13/2024 | $2.36 | $2.30 (-2.54%) | $2.37 | $2.23 | 79,157 | $61.53 M |
| 11/12/2024 | $2.41 | $2.36 (-2.07%) | $2.54 | $2.30 | 129,700 | $63.14 M |
| 11/11/2024 | $2.61 | $2.41 (-7.66%) | $2.61 | $2.39 | 124,027 | $64.47 M |
| 11/08/2024 | $2.35 | $2.57 (9.36%) | $2.59 | $2.35 | 203,000 | $68.75 M |
| 11/07/2024 | $2.53 | $2.33 (-7.91%) | $2.60 | $2.33 | 96,116 | $62.33 M |
| 11/06/2024 | $2.56 | $2.51 (-1.95%) | $2.61 | $2.47 | 54,221 | $67.15 M |
| 11/05/2024 | $2.47 | $2.44 (-1.21%) | $2.49 | $2.43 | 40,846 | $65.28 M |
| 11/04/2024 | $2.47 | $2.43 (-1.62%) | $2.65 | $2.41 | 44,820 | $65.01 M |
| 11/01/2024 | $2.46 | $2.49 (1.22%) | $2.55 | $2.45 | 48,242 | $66.15 M |
| 10/31/2024 | $2.69 | $2.42 (-10.04%) | $2.69 | $2.38 | 72,900 | $64.29 M |
| 10/30/2024 | $2.38 | $2.70 (13.45%) | $2.73 | $2.38 | 173,024 | $71.73 M |
| 10/29/2024 | $2.42 | $2.41 (-0.41%) | $2.48 | $2.40 | 23,800 | $64.03 M |
| 10/28/2024 | $2.48 | $2.44 (-1.61%) | $2.48 | $2.36 | 44,435 | $64.82 M |
| 10/25/2024 | $2.32 | $2.43 (4.74%) | $2.50 | $2.25 | 151,645 | $64.56 M |
| 10/24/2024 | $2.15 | $2.30 (6.98%) | $2.32 | $2.15 | 108,500 | $61.10 M |
| 10/23/2024 | $2.16 | $2.16 (0%) | $2.24 | $2.06 | 195,701 | $57.38 M |
| 10/22/2024 | $2.30 | $2.18 (-5.22%) | $2.30 | $2.10 | 115,613 | $57.92 M |
| 10/21/2024 | $2.29 | $2.30 (0.44%) | $2.31 | $2.19 | 107,717 | $61.10 M |
| 10/18/2024 | $2.21 | $2.27 (2.71%) | $2.28 | $2.18 | 126,320 | $60.31 M |
| 10/17/2024 | $2.33 | $2.22 (-4.72%) | $2.38 | $2.18 | 97,445 | $58.98 M |
| 10/16/2024 | $2.28 | $2.28 (0%) | $2.32 | $2.22 | 74,900 | $60.57 M |
| 10/15/2024 | $2.25 | $2.27 (0.89%) | $2.30 | $2.23 | 73,210 | $60.31 M |
| 10/14/2024 | $2.06 | $2.26 (9.71%) | $2.30 | $2.06 | 82,300 | $60.04 M |
| 10/11/2024 | $2.25 | $2.16 (-4%) | $2.25 | $2.13 | 28,812 | $57.38 M |
| 10/10/2024 | $2.16 | $2.17 (0.46%) | $2.19 | $2.11 | 8,145 | $57.65 M |
| 10/09/2024 | $2.11 | $2.16 (2.37%) | $2.33 | $2.10 | 81,900 | $57.38 M |
| 10/08/2024 | $2.14 | $2.12 (-0.93%) | $2.18 | $2.10 | 48,431 | $56.32 M |
| 10/07/2024 | $2.17 | $2.14 (-1.38%) | $2.28 | $2.08 | 130,188 | $56.85 M |
| 10/04/2024 | $2.25 | $2.19 (-2.67%) | $2.25 | $2.19 | 23,430 | $58.18 M |
| 10/03/2024 | $2.38 | $2.25 (-5.46%) | $2.39 | $2.25 | 87,951 | $59.78 M |
| 10/02/2024 | $2.32 | $2.37 (2.16%) | $2.37 | $2.27 | 42,800 | $62.96 M |