-
5 DAY PERFORMANCE
+22.71% -
1 MONTH PERFORMANCE
+28.90% -
3 MONTH PERFORMANCE
+24.34% -
6 MONTH PERFORMANCE
+19.07% -
YEAR-TO-DATE PERFORMANCE
+19.57% -
1 YEAR PERFORMANCE
+106.62%
HeartBeam, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.85 | $2.79 (-2.11%) | $2.85 | $2.79 | 177,340 | $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 |
| 10/01/2024 | $2.34 | $2.32 (-0.85%) | $2.34 | $2.27 | 25,200 | $61.64 M |
| 09/30/2024 | $2.33 | $2.32 (-0.43%) | $2.34 | $2.25 | 28,100 | $61.64 M |
| 09/27/2024 | $2.29 | $2.31 (0.87%) | $2.34 | $2.24 | 38,400 | $61.37 M |
| 09/26/2024 | $2.27 | $2.26 (-0.44%) | $2.29 | $2.17 | 46,800 | $60.04 M |
| 09/25/2024 | $2.04 | $2.28 (11.76%) | $2.45 | $2.04 | 398,900 | $60.57 M |
| 09/24/2024 | $2.07 | $2.03 (-1.93%) | $2.12 | $2.00 | 106,902 | $53.93 M |
| 09/23/2024 | $2.06 | $2.04 (-0.97%) | $2.13 | $2.00 | 68,100 | $54.20 M |
| 09/20/2024 | $2.14 | $2.03 (-5.14%) | $2.14 | $2.01 | 100,651 | $53.93 M |
| 09/19/2024 | $2.05 | $2.12 (3.41%) | $2.18 | $2.00 | 51,000 | $56.32 M |
| 09/18/2024 | $2.09 | $2.00 (-4.31%) | $2.14 | $2.00 | 98,800 | $53.13 M |
| 09/17/2024 | $2.19 | $2.11 (-3.65%) | $2.19 | $2.06 | 83,900 | $56.06 M |
| 09/16/2024 | $2.25 | $2.19 (-2.67%) | $2.27 | $2.17 | 38,085 | $58.18 M |
| 09/13/2024 | $2.17 | $2.21 (1.84%) | $2.27 | $2.17 | 26,305 | $58.71 M |
| 09/12/2024 | $2.27 | $2.24 (-1.32%) | $2.31 | $2.16 | 47,300 | $59.51 M |
| 09/11/2024 | $2.21 | $2.25 (1.81%) | $2.28 | $2.16 | 20,169 | $59.78 M |
| 09/10/2024 | $2.35 | $2.27 (-3.4%) | $2.35 | $2.12 | 62,100 | $60.31 M |
| 09/09/2024 | $2.33 | $2.35 (0.86%) | $2.43 | $2.27 | 28,440 | $62.43 M |
| 09/06/2024 | $2.48 | $2.31 (-6.85%) | $2.48 | $2.26 | 64,800 | $61.37 M |
| 09/05/2024 | $2.35 | $2.47 (5.11%) | $2.70 | $2.33 | 213,900 | $65.62 M |
| 09/04/2024 | $2.26 | $2.25 (-0.44%) | $2.34 | $2.22 | 30,300 | $59.78 M |
| 09/03/2024 | $2.37 | $2.29 (-3.38%) | $2.38 | $2.26 | 46,342 | $60.84 M |
| 08/30/2024 | $2.25 | $2.35 (4.44%) | $2.35 | $2.24 | 40,000 | $62.43 M |
| 08/29/2024 | $2.21 | $2.21 (0%) | $2.26 | $2.18 | 20,249 | $58.71 M |
| 08/28/2024 | $2.17 | $2.21 (1.84%) | $2.23 | $2.12 | 54,438 | $58.71 M |
| 08/27/2024 | $2.26 | $2.25 (-0.44%) | $2.30 | $2.22 | 21,900 | $59.78 M |
| 08/26/2024 | $2.35 | $2.27 (-3.4%) | $2.40 | $2.26 | 67,326 | $60.31 M |
| 08/23/2024 | $2.31 | $2.35 (1.73%) | $2.35 | $2.24 | 63,188 | $62.43 M |
| 08/22/2024 | $2.23 | $2.26 (1.35%) | $2.27 | $2.21 | 11,632 | $60.04 M |