-
5 DAY PERFORMANCE
-5.60% -
1 MONTH PERFORMANCE
-5.19% -
3 MONTH PERFORMANCE
-14.79% -
6 MONTH PERFORMANCE
+2.82% -
YEAR-TO-DATE PERFORMANCE
-6.81% -
1 YEAR PERFORMANCE
+11.17%
HeartBeam, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $2.12 | $2.25 (6.13%) | $2.30 | $2.12 | 51,946 | $59.78 M |
| 08/20/2024 | $2.23 | $2.14 (-4.04%) | $2.23 | $2.10 | 49,229 | $56.85 M |
| 08/19/2024 | $2.26 | $2.20 (-2.65%) | $2.31 | $2.16 | 36,022 | $58.45 M |
| 08/16/2024 | $2.32 | $2.29 (-1.29%) | $2.32 | $2.22 | 33,200 | $60.84 M |
| 08/15/2024 | $2.23 | $2.31 (3.59%) | $2.35 | $2.23 | 28,920 | $61.37 M |
| 08/14/2024 | $2.24 | $2.27 (1.34%) | $2.30 | $2.12 | 37,890 | $60.31 M |
| 08/13/2024 | $2.34 | $2.25 (-3.85%) | $2.40 | $2.20 | 42,600 | $59.78 M |
| 08/12/2024 | $2.18 | $2.23 (2.29%) | $2.34 | $2.18 | 18,038 | $59.24 M |
| 08/09/2024 | $2.30 | $2.20 (-4.35%) | $2.35 | $2.20 | 22,933 | $58.45 M |
| 08/08/2024 | $2.30 | $2.26 (-1.74%) | $2.34 | $2.23 | 28,343 | $60.04 M |
| 08/07/2024 | $2.39 | $2.26 (-5.44%) | $2.49 | $2.26 | 34,500 | $60.04 M |
| 08/06/2024 | $2.20 | $2.34 (6.36%) | $2.41 | $2.20 | 45,800 | $62.17 M |
| 08/05/2024 | $2.20 | $2.17 (-1.36%) | $2.37 | $2.08 | 134,400 | $57.65 M |
| 08/02/2024 | $2.29 | $2.39 (4.37%) | $2.45 | $2.25 | 46,933 | $63.49 M |
| 08/01/2024 | $2.57 | $2.42 (-5.84%) | $2.64 | $2.35 | 83,028 | $64.29 M |
| 07/31/2024 | $2.46 | $2.61 (6.1%) | $2.70 | $2.38 | 112,611 | $69.34 M |
| 07/30/2024 | $2.57 | $2.37 (-7.78%) | $2.59 | $2.35 | 81,000 | $62.96 M |
| 07/29/2024 | $2.63 | $2.55 (-3.04%) | $2.69 | $2.53 | 35,600 | $67.75 M |
| 07/26/2024 | $2.72 | $2.65 (-2.57%) | $2.78 | $2.58 | 65,500 | $70.40 M |
| 07/25/2024 | $2.71 | $2.65 (-2.21%) | $2.76 | $2.60 | 54,334 | $70.40 M |
| 07/24/2024 | $2.84 | $2.67 (-5.99%) | $2.92 | $2.67 | 61,318 | $70.93 M |
| 07/23/2024 | $2.82 | $2.89 (2.48%) | $2.90 | $2.75 | 57,700 | $76.78 M |
| 07/22/2024 | $2.90 | $2.82 (-2.76%) | $2.90 | $2.71 | 45,224 | $74.92 M |
| 07/19/2024 | $2.80 | $2.78 (-0.71%) | $2.90 | $2.76 | 22,858 | $73.86 M |
| 07/18/2024 | $2.81 | $2.74 (-2.49%) | $2.89 | $2.69 | 62,500 | $72.79 M |
| 07/17/2024 | $2.90 | $2.83 (-2.41%) | $2.97 | $2.80 | 41,504 | $75.18 M |
| 07/16/2024 | $2.91 | $2.91 (0%) | $2.93 | $2.80 | 46,265 | $77.31 M |
| 07/15/2024 | $3.03 | $2.90 (-4.29%) | $3.09 | $2.90 | 81,864 | $77.04 M |
| 07/12/2024 | $2.80 | $3.10 (10.71%) | $3.10 | $2.74 | 108,506 | $82.36 M |
| 07/11/2024 | $2.86 | $2.77 (-3.15%) | $2.90 | $2.64 | 42,802 | $73.59 M |
| 07/10/2024 | $3.00 | $2.92 (-2.67%) | $3.04 | $2.80 | 120,116 | $77.58 M |
| 07/09/2024 | $2.74 | $2.97 (8.39%) | $2.98 | $2.64 | 222,854 | $78.90 M |
| 07/08/2024 | $2.68 | $2.64 (-1.49%) | $2.72 | $2.60 | 61,952 | $70.14 M |