5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-18.69%
3 MONTH PERFORMANCE
-24.77%
6 MONTH PERFORMANCE
-30.00%
YEAR-TO-DATE PERFORMANCE
-30.00%
1 YEAR PERFORMANCE
-16.58%
HeartBeam, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $1.65 | $1.61 (-2.42%) | $1.61 | $1.53 | 22,516 | $42.90 M |
| 04/17/2025 | $1.67 | $1.62 (-2.99%) | $1.71 | $1.57 | 50,461 | $43.17 M |
| 04/16/2025 | $1.62 | $1.66 (2.47%) | $1.70 | $1.60 | 63,400 | $44.23 M |
| 04/15/2025 | $1.67 | $1.65 (-1.2%) | $1.74 | $1.63 | 35,424 | $43.96 M |
| 04/14/2025 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.65 | 27,000 | $44.23 M |
| 04/11/2025 | $1.65 | $1.68 (1.82%) | $1.68 | $1.57 | 41,200 | $44.76 M |
| 04/10/2025 | $1.64 | $1.63 (-0.61%) | $1.73 | $1.60 | 57,100 | $43.43 M |
| 04/09/2025 | $1.70 | $1.68 (-1.18%) | $1.71 | $1.55 | 36,907 | $44.76 M |
| 04/08/2025 | $1.78 | $1.64 (-7.87%) | $1.83 | $1.62 | 53,300 | $43.70 M |
| 04/07/2025 | $1.54 | $1.65 (7.14%) | $1.73 | $1.45 | 98,200 | $43.96 M |
| 04/04/2025 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.63 | 249,900 | $45.03 M |
| 04/03/2025 | $1.98 | $1.83 (-7.58%) | $1.98 | $1.80 | 94,617 | $48.76 M |
| 04/02/2025 | $1.96 | $1.96 (0%) | $2.05 | $1.94 | 49,825 | $52.22 M |
| 04/01/2025 | $2.03 | $2.00 (-1.48%) | $2.04 | $1.95 | 61,000 | $53.29 M |
| 03/31/2025 | $1.95 | $2.01 (3.08%) | $2.02 | $1.85 | 42,531 | $53.56 M |
| 03/28/2025 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.95 | 30,600 | $51.96 M |
| 03/27/2025 | $1.99 | $2.01 (1.01%) | $2.03 | $1.91 | 49,251 | $53.56 M |
| 03/26/2025 | $1.94 | $1.94 (0%) | $2.03 | $1.91 | 37,741 | $51.69 M |
| 03/25/2025 | $1.91 | $1.92 (0.52%) | $2.06 | $1.91 | 57,000 | $51.16 M |
| 03/24/2025 | $1.98 | $1.98 (0%) | $2.02 | $1.97 | 43,807 | $52.76 M |
| 03/21/2025 | $1.96 | $1.98 (1.02%) | $1.99 | $1.81 | 82,403 | $52.76 M |
| 03/20/2025 | $2.00 | $1.96 (-2%) | $2.05 | $1.94 | 75,549 | $52.22 M |
| 03/19/2025 | $2.04 | $2.01 (-1.47%) | $2.06 | $2.00 | 60,000 | $53.56 M |
| 03/18/2025 | $2.08 | $2.08 (0%) | $2.14 | $2.03 | 30,400 | $55.42 M |
| 03/17/2025 | $2.02 | $2.11 (4.46%) | $2.18 | $2.01 | 59,621 | $56.22 M |
| 03/14/2025 | $2.08 | $2.05 (-1.44%) | $2.08 | $2.00 | 84,200 | $54.62 M |
| 03/13/2025 | $2.03 | $2.02 (-0.49%) | $2.09 | $2.01 | 27,100 | $53.82 M |
| 03/12/2025 | $2.06 | $2.08 (0.97%) | $2.13 | $2.04 | 61,411 | $55.42 M |
| 03/11/2025 | $2.04 | $2.09 (2.45%) | $2.15 | $2.04 | 55,100 | $55.69 M |
| 03/10/2025 | $2.15 | $2.03 (-5.58%) | $2.24 | $2.01 | 136,200 | $54.09 M |
| 03/07/2025 | $2.11 | $2.19 (3.79%) | $2.25 | $2.08 | 48,102 | $58.35 M |
| 03/06/2025 | $2.17 | $2.12 (-2.3%) | $2.18 | $2.05 | 74,774 | $56.49 M |
| 03/05/2025 | $2.04 | $2.11 (3.43%) | $2.13 | $2.03 | 35,336 | $56.22 M |
| 03/04/2025 | $2.00 | $2.03 (1.5%) | $2.08 | $1.93 | 78,941 | $54.09 M |
| 03/03/2025 | $2.04 | $1.99 (-2.45%) | $2.08 | $1.95 | 66,800 | $53.02 M |
| 02/28/2025 | $1.96 | $2.02 (3.06%) | $2.04 | $1.96 | 38,000 | $53.82 M |
| 02/27/2025 | $2.00 | $1.95 (-2.5%) | $2.07 | $1.92 | 88,700 | $51.96 M |
| 02/26/2025 | $2.00 | $1.99 (-0.5%) | $2.05 | $1.99 | 74,120 | $53.02 M |
| 02/25/2025 | $2.04 | $1.97 (-3.43%) | $2.04 | $1.92 | 167,300 | $52.49 M |
| 02/24/2025 | $2.13 | $2.04 (-4.23%) | $2.17 | $2.03 | 108,700 | $54.36 M |
| 02/21/2025 | $2.10 | $2.08 (-0.95%) | $2.17 | $2.07 | 86,000 | $55.42 M |
| 02/20/2025 | $2.18 | $2.11 (-3.21%) | $2.22 | $2.05 | 109,834 | $56.22 M |
| 02/19/2025 | $2.20 | $2.18 (-0.91%) | $2.23 | $2.18 | 32,048 | $58.09 M |
| 02/18/2025 | $2.36 | $2.18 (-7.63%) | $2.37 | $2.15 | 143,200 | $58.09 M |
| 02/14/2025 | $2.22 | $2.13 (-4.05%) | $2.22 | $1.96 | 247,372 | $56.75 M |
| 02/13/2025 | $2.14 | $2.18 (1.87%) | $2.27 | $2.04 | 312,300 | $58.09 M |
| 02/12/2025 | $2.28 | $2.24 (-1.75%) | $2.33 | $2.20 | 67,042 | $59.69 M |
| 02/11/2025 | $2.33 | $2.29 (-1.72%) | $2.47 | $2.26 | 41,221 | $61.02 M |
| 02/10/2025 | $2.39 | $2.36 (-1.26%) | $2.44 | $2.25 | 83,300 | $62.88 M |
| 02/07/2025 | $2.40 | $2.38 (-0.83%) | $2.53 | $2.33 | 54,113 | $63.42 M |
| 02/06/2025 | $2.49 | $2.44 (-2.01%) | $2.49 | $2.35 | 90,893 | $65.01 M |
| 02/05/2025 | $2.32 | $2.48 (6.9%) | $2.48 | $2.27 | 114,300 | $66.08 M |
| 02/04/2025 | $2.20 | $2.36 (7.27%) | $2.41 | $2.20 | 66,444 | $62.88 M |
| 02/03/2025 | $2.32 | $2.23 (-3.88%) | $2.35 | $2.19 | 59,738 | $59.42 M |
| 01/31/2025 | $2.27 | $2.40 (5.73%) | $2.44 | $2.25 | 223,201 | $63.95 M |
| 01/30/2025 | $2.20 | $2.25 (2.27%) | $2.30 | $2.13 | 123,045 | $59.95 M |
| 01/29/2025 | $2.15 | $2.17 (0.93%) | $2.35 | $2.02 | 373,390 | $57.82 M |
| 01/28/2025 | $2.13 | $2.12 (-0.47%) | $2.19 | $2.05 | 228,400 | $56.49 M |
| 01/27/2025 | $2.12 | $2.15 (1.42%) | $2.16 | $2.08 | 121,900 | $57.29 M |
| 01/24/2025 | $2.15 | $2.12 (-1.4%) | $2.18 | $2.06 | 72,100 | $56.49 M |
| 01/23/2025 | $2.14 | $2.15 (0.47%) | $2.18 | $2.10 | 83,013 | $57.29 M |
| 01/22/2025 | $2.14 | $2.14 (0%) | $2.23 | $2.13 | 51,500 | $57.02 M |
| 01/21/2025 | $2.25 | $2.14 (-4.89%) | $2.25 | $2.14 | 47,829 | $57.02 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.
